Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
699.20+17.41 (+2.55%)
At close: 04:00PM EDT
699.00 -0.20 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1050.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C010500002022-07-01 12:23PM EDT2022-07-080.030.000.020.00-1200132.81%
TSLA220715C010500002022-07-05 3:57PM EDT2022-07-150.040.030.05-0.04-50.00%373,95081.25%
TSLA220722C010500002022-07-05 10:53AM EDT2022-07-220.430.050.36+0.09+26.47%610872.85%
TSLA220729C010500002022-07-05 1:53PM EDT2022-07-290.570.230.74-0.13-18.57%67867.80%
TSLA220805C010500002022-07-05 10:54AM EDT2022-08-050.900.671.51-0.44-32.84%23766.63%
TSLA220819C010500002022-07-05 3:42PM EDT2022-08-192.572.432.68-0.13-4.81%1822,45063.49%
TSLA220916C010500002022-07-05 3:49PM EDT2022-09-167.056.957.45+0.05+0.71%726,61061.49%
TSLA221021C010500002022-07-05 3:58PM EDT2022-10-2114.7014.3514.90+1.65+12.64%343,04560.57%
TSLA221118C010500002022-07-05 3:59PM EDT2022-11-1822.0021.3022.00+2.00+10.00%749660.69%
TSLA221216C010500002022-07-05 3:59PM EDT2022-12-1628.2528.0529.00+3.00+11.88%191,18460.57%
TSLA230120C010500002022-07-05 3:38PM EDT2023-01-2036.2536.1538.15+1.74+5.04%464,47360.49%
TSLA230317C010500002022-07-05 11:27AM EDT2023-03-1743.7251.6054.80-4.73-9.76%102,50461.71%
TSLA230616C010500002022-07-05 3:30PM EDT2023-06-1676.0074.1579.60+5.00+7.04%111,97062.60%
TSLA230915C010500002022-07-05 10:35AM EDT2023-09-1584.5594.50100.60-5.45-6.06%816262.80%
TSLA240119C010500002022-07-05 11:38AM EDT2024-01-19112.05121.80129.10-6.85-5.76%1071,28463.52%
TSLA240315C010500002022-06-30 11:01AM EDT2024-03-15128.95132.25143.500.00--264.01%
TSLA240621C010500002022-07-05 3:54PM EDT2024-06-21158.00153.20162.80+8.25+5.51%11073964.63%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P010500002022-07-05 3:01PM EDT2022-07-08358.00350.00351.60-18.50-4.91%10100.00%
TSLA220715P010500002022-07-05 1:36PM EDT2022-07-15359.00349.75351.85-19.02-5.03%547065.63%
TSLA220722P010500002022-06-24 11:10AM EDT2022-07-22319.70349.30352.650.00-37071.78%
TSLA220729P010500002022-07-05 1:00PM EDT2022-07-29372.14349.15353.50-10.04-2.63%1768.60%
TSLA220805P010500002022-07-01 11:59AM EDT2022-08-05378.28347.60354.850.00-1158.84%
TSLA220819P010500002022-07-05 1:00PM EDT2022-08-19372.88350.90353.70-3.53-0.94%290158.14%
TSLA220916P010500002022-07-01 1:00PM EDT2022-09-16385.68353.70358.800.00-52,49457.84%
TSLA221021P010500002022-07-05 9:40AM EDT2022-10-21401.62359.65363.20+25.49+6.78%234655.62%
TSLA221118P010500002022-07-01 12:14PM EDT2022-11-18391.25364.20368.150.00-143154.78%
TSLA221216P010500002022-06-29 9:32AM EDT2022-12-16383.85369.35373.150.00-1818554.33%
TSLA230120P010500002022-06-29 12:36PM EDT2023-01-20404.02373.55381.300.00-212,85453.74%
TSLA230317P010500002022-06-30 10:10AM EDT2023-03-17416.55385.70393.000.00-328154.23%
TSLA230616P010500002022-06-28 2:45PM EDT2023-06-16404.10400.45409.900.00-148553.52%
TSLA230915P010500002022-06-30 1:27PM EDT2023-09-15429.82413.95425.600.00-310152.96%
TSLA240119P010500002022-07-01 11:04AM EDT2024-01-19453.55433.50443.500.00-125752.42%
TSLA240315P010500002022-06-29 1:17PM EDT2024-03-15462.55440.70453.200.00-22252.42%
TSLA240621P010500002022-07-05 2:54PM EDT2024-06-21460.90449.65466.25-11.55-2.44%1058751.60%