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:1010.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C010100002022-06-24 3:32PM EDT2022-07-010.040.020.08-0.01-20.00%1410978.32%
TSLA220708C010100002022-06-24 3:50PM EDT2022-07-080.350.310.56+0.05+16.67%176869.97%
TSLA220715C010100002022-06-24 3:51PM EDT2022-07-151.050.931.06+0.32+43.84%4964364.18%
TSLA220722C010100002022-06-23 1:52PM EDT2022-07-222.101.502.52+0.51+32.08%212462.41%
TSLA220729C010100002022-06-24 2:31PM EDT2022-07-294.003.604.80+1.12+38.89%42364.45%
TSLA220916C010100002022-06-23 1:13PM EDT2022-09-1618.1017.9019.90+4.10+29.29%19061.94%
TSLA221216C010100002022-06-24 1:21PM EDT2022-12-1648.7547.7050.30+4.86+11.07%113661.82%
TSLA240119C010100002022-06-23 12:48PM EDT2024-01-19135.15147.50162.250.00-1617363.86%
TSLA240621C010100002022-06-24 10:15AM EDT2024-06-21188.27181.00199.50+16.35+9.51%196065.24%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P010100002022-06-02 9:30AM EDT2022-07-08280.00267.45283.250.00--191.69%
TSLA220715P010100002022-06-22 10:04AM EDT2022-07-15286.75268.50283.700.00-22078.80%
TSLA220916P010100002022-06-21 10:11AM EDT2022-09-16320.50282.60297.750.00-67260.22%
TSLA221216P010100002022-06-15 11:56AM EDT2022-12-16362.50306.45322.000.00-21257.45%
TSLA240119P010100002022-06-23 3:04PM EDT2024-01-19408.60377.25395.500.00-588152.65%
TSLA240621P010100002022-05-24 12:36PM EDT2024-06-21476.00418.00426.850.00-11055.47%