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:1060.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C010600002022-06-24 1:56PM EDT2022-07-010.030.010.03-0.01-25.00%256982.42%
TSLA220708C010600002022-06-24 12:04PM EDT2022-07-080.210.000.29+0.04+23.53%24669.73%
TSLA220715C010600002022-06-24 11:53AM EDT2022-07-150.540.510.64+0.01+1.89%8837566.89%
TSLA220722C010600002022-06-24 2:27PM EDT2022-07-221.070.601.71-0.48-30.97%21463.95%
TSLA220729C010600002022-06-23 10:13AM EDT2022-07-292.032.453.050.00-11866.14%
TSLA220819C010600002022-06-24 3:13PM EDT2022-08-196.556.807.55+1.05+19.09%5625563.85%
TSLA220916C010600002022-06-21 3:00PM EDT2022-09-1615.5512.8014.600.00-3820061.61%
TSLA221021C010600002022-06-24 10:15AM EDT2022-10-2124.5023.4025.50+5.70+30.32%130961.91%
TSLA221118C010600002022-06-23 3:58PM EDT2022-11-1827.3530.8034.450.00-41361.69%
TSLA221216C010600002022-06-22 3:15PM EDT2022-12-1637.2037.1546.050.00-61762.09%
TSLA230120C010600002022-06-24 3:17PM EDT2023-01-2048.3844.5051.20+8.60+21.62%25660.03%
TSLA230317C010600002022-06-24 12:25PM EDT2023-03-1764.6962.4070.95+17.92+38.32%41161.82%
TSLA230616C010600002022-06-24 3:22PM EDT2023-06-1691.8186.7597.25+7.82+9.31%56462.62%
TSLA230915C010600002022-06-22 9:40AM EDT2023-09-15105.00106.45124.100.00-1063.22%
TSLA240119C010600002022-06-24 11:17AM EDT2024-01-19141.85138.40154.50+17.25+13.84%236164.36%
TSLA240621C010600002022-06-24 1:03PM EDT2024-06-21177.70169.00187.50-1.70-0.95%54464.81%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P010600002022-06-22 12:01PM EDT2022-07-15342.65318.55333.350.00-11087.19%
TSLA220819P010600002022-06-21 12:01PM EDT2022-08-19351.20321.80337.300.00-32062.81%
TSLA220916P010600002022-06-21 12:16PM EDT2022-09-16351.18326.35336.050.00-42554.06%
TSLA221021P010600002022-06-17 2:14PM EDT2022-10-21416.44338.90350.500.00-11159.65%
TSLA221118P010600002022-06-08 10:29AM EDT2022-11-18349.90345.75356.150.00-2758.45%
TSLA221216P010600002022-06-23 12:38PM EDT2022-12-16388.20348.80357.400.00-11555.01%
TSLA230120P010600002022-05-19 10:03AM EDT2023-01-20393.46428.45433.600.00--189.12%
TSLA230317P010600002022-06-13 11:38AM EDT2023-03-17431.95365.95381.550.00-41054.78%
TSLA230616P010600002022-06-23 1:28PM EDT2023-06-16419.94384.20399.000.00-2954.17%
TSLA230915P010600002022-06-22 1:21PM EDT2023-09-15416.05395.50413.500.00-4252.60%
TSLA240119P010600002022-06-17 9:48AM EDT2024-01-19475.49414.95433.000.00-518351.97%
TSLA240621P010600002022-06-16 3:01PM EDT2024-06-21510.02442.00454.000.00-61752.04%