Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
737.12+31.91 (+4.52%)
At close: 04:00PM EDT
736.60 -0.52 (-0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:100.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715C001000002022-06-22 10:35AM EDT2022-07-15637.95627.00642.750.00-29511.72%
TSLA220819C001000002022-06-08 9:45AM EDT2022-08-19636.55627.45642.250.00-114302.71%
TSLA220916C001000002022-06-15 3:20PM EDT2022-09-16594.11628.00642.950.00-12205253.03%
TSLA221021C001000002022-06-21 9:52AM EDT2022-10-21599.25628.70643.650.00-2344217.42%
TSLA221118C001000002022-06-21 1:07PM EDT2022-11-18627.50629.30644.350.00-1145199.91%
TSLA221216C001000002022-06-22 2:48PM EDT2022-12-16612.10630.00645.000.00-222114.65%
TSLA230120C001000002022-06-24 1:22PM EDT2023-01-20639.50630.60645.70+46.50+7.84%8937118.68%
TSLA230317C001000002022-06-22 2:48PM EDT2023-03-17614.30632.35647.750.00-8123124.05%
TSLA230616C001000002022-06-24 10:10AM EDT2023-06-16642.00634.50653.50+33.40+5.49%2101126.60%
TSLA230915C001000002022-06-24 3:45PM EDT2023-09-15640.80637.00656.00+25.55+4.15%224278121.41%
TSLA240119C001000002022-06-24 3:53PM EDT2024-01-19646.00639.50657.65+24.45+3.93%31355112.77%
TSLA240621C001000002022-06-24 3:47PM EDT2024-06-21647.15643.00660.85+27.55+4.45%473868107.38%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P001000002022-06-24 1:13PM EDT2022-07-150.010.000.020.00-271,643246.88%
TSLA220819P001000002022-06-24 3:53PM EDT2022-08-190.160.100.17-0.03-15.79%774,113183.20%
TSLA220916P001000002022-06-24 1:02PM EDT2022-09-160.350.310.34-0.03-7.89%34,496163.38%
TSLA221021P001000002022-06-24 2:44PM EDT2022-10-210.550.420.68-0.12-17.91%29792145.70%
TSLA221118P001000002022-06-24 3:34PM EDT2022-11-180.850.501.09-0.10-10.53%122364137.21%
TSLA221216P001000002022-06-24 1:09PM EDT2022-12-161.001.001.100.00-81,215130.52%
TSLA230120P001000002022-06-24 3:30PM EDT2023-01-201.341.271.30-0.02-1.47%4516,164122.56%
TSLA230317P001000002022-06-24 2:44PM EDT2023-03-171.851.392.87-0.43-18.86%51,195117.60%
TSLA230616P001000002022-06-24 11:04AM EDT2023-06-162.702.202.69-0.15-5.26%152,726103.81%
TSLA230915P001000002022-06-24 11:20AM EDT2023-09-153.053.003.50-0.50-14.08%79197.33%
TSLA240119P001000002022-06-24 3:54PM EDT2024-01-194.404.204.40-0.20-4.35%22611,86390.58%
TSLA240621P001000002022-06-24 3:26PM EDT2024-06-215.505.455.60-0.70-11.29%671,05684.55%