Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
685.47-12.52 (-1.79%)
At close: 04:00PM EDT
682.30 -3.17 (-0.46%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:1080.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C010800002022-06-24 9:32AM EDT2022-07-010.020.000.010.00-5120171.88%
TSLA220708C010800002022-06-28 10:16AM EDT2022-07-080.040.000.370.00-10060109.38%
TSLA220715C010800002022-06-29 2:46PM EDT2022-07-150.120.140.16-0.06-33.33%3266780.27%
TSLA220722C010800002022-06-28 3:26PM EDT2022-07-220.460.130.880.00-2876.71%
TSLA220729C010800002022-06-29 12:21PM EDT2022-07-290.620.231.81-0.58-48.33%102573.76%
TSLA220805C010800002022-06-27 1:27PM EDT2022-08-052.990.362.170.00--268.53%
TSLA220819C010800002022-06-29 12:16PM EDT2022-08-192.482.622.85-1.17-32.05%271,85866.13%
TSLA220916C010800002022-06-29 10:02AM EDT2022-09-166.156.406.85-1.70-21.66%431763.22%
TSLA221021C010800002022-06-29 12:36PM EDT2022-10-2111.5512.2513.10-3.06-20.94%415561.47%
TSLA221118C010800002022-06-29 11:45AM EDT2022-11-1817.6718.5019.20-12.33-41.10%1510561.49%
TSLA221216C010800002022-06-29 11:45AM EDT2022-12-1623.2424.2525.45-7.24-23.75%113361.18%
TSLA230120C010800002022-06-29 2:54PM EDT2023-01-2031.0031.6533.40-4.55-12.80%314560.96%
TSLA230317C010800002022-06-23 3:54PM EDT2023-03-1755.1145.5549.100.00-2224662.11%
TSLA230616C010800002022-06-29 3:51PM EDT2023-06-1668.5567.3073.10-5.31-7.19%14863.18%
TSLA230915C010800002022-06-28 3:54PM EDT2023-09-1596.3086.5092.250.00-51563.12%
TSLA240119C010800002022-06-27 11:29AM EDT2024-01-19144.05113.25120.450.00-1048763.97%
TSLA240621C010800002022-06-28 3:02PM EDT2024-06-21158.36143.30154.700.00-39965.15%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P010800002022-05-27 11:19AM EDT2022-07-01330.40338.45353.100.00-100.00%
TSLA220708P010800002022-06-08 12:29PM EDT2022-07-08349.35393.50395.900.00--0108.59%
TSLA220715P010800002022-06-28 3:07PM EDT2022-07-15380.73393.55395.750.00-5078.81%
TSLA220819P010800002022-06-23 10:40AM EDT2022-08-19374.70394.05398.050.00-32060.11%
TSLA220916P010800002022-06-16 3:07PM EDT2022-09-16452.60396.50400.400.00-237156.84%
TSLA221021P010800002022-06-29 2:07PM EDT2022-10-21406.62398.35405.75+41.77+11.45%12054.19%
TSLA221118P010800002022-06-24 1:21PM EDT2022-11-18366.78404.35410.350.00-1655.29%
TSLA221216P010800002022-06-21 11:46AM EDT2022-12-16387.82406.45414.450.00-2853.59%
TSLA230120P010800002022-06-22 3:09PM EDT2023-01-20396.56411.70419.400.00-16652.92%
TSLA230317P010800002022-06-16 3:46PM EDT2023-03-17474.49420.30432.550.00-1453.71%
TSLA230616P010800002022-06-23 12:05PM EDT2023-06-16429.20435.55446.250.00-4453.10%
TSLA230915P010800002022-06-29 11:39AM EDT2023-09-15460.75448.25460.40+55.96+13.82%4552.53%
TSLA240119P010800002022-06-16 3:18PM EDT2024-01-19511.65465.10477.400.00-25,04951.81%
TSLA240621P010800002022-06-29 3:14PM EDT2024-06-21490.05482.35495.55-36.20-6.88%83550.83%