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:1150.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C011500002022-06-24 3:35PM EDT2022-07-010.020.010.020.00-1310796.88%
TSLA220708C011500002022-06-24 3:10PM EDT2022-07-080.060.060.31-0.06-50.00%511085.35%
TSLA220715C011500002022-06-24 3:53PM EDT2022-07-150.260.190.31+0.02+8.33%1762,04771.97%
TSLA220722C011500002022-06-23 3:27PM EDT2022-07-220.450.270.720.00-348767.48%
TSLA220729C011500002022-06-24 3:50PM EDT2022-07-291.050.411.45+0.26+32.91%161365.53%
TSLA220819C011500002022-06-24 3:52PM EDT2022-08-193.503.203.70+0.90+34.62%854,07963.85%
TSLA220916C011500002022-06-24 3:53PM EDT2022-09-167.807.608.20+1.45+22.83%544,86861.74%
TSLA221021C011500002022-06-24 3:31PM EDT2022-10-2114.8514.4515.75+2.20+17.39%491,21260.92%
TSLA221118C011500002022-06-24 2:10PM EDT2022-11-1821.3521.3522.50+2.85+15.41%2451461.01%
TSLA221216C011500002022-06-24 2:37PM EDT2022-12-1627.6027.3529.25+3.78+15.87%447960.62%
TSLA230120C011500002022-06-24 3:59PM EDT2023-01-2037.7532.1537.70+6.99+22.72%3747,84159.44%
TSLA230317C011500002022-06-24 1:22PM EDT2023-03-1751.0646.1053.00+7.50+17.22%92,05460.17%
TSLA230616C011500002022-06-24 10:39AM EDT2023-06-1675.0070.0079.85+13.32+21.60%62,18261.89%
TSLA230915C011500002022-06-23 1:38PM EDT2023-09-1581.3591.55104.250.00-525462.76%
TSLA240119C011500002022-06-23 12:04PM EDT2024-01-19123.45121.05131.65+13.05+11.82%196463.36%
TSLA240621C011500002022-06-24 11:24AM EDT2024-06-21157.85150.50163.00+19.90+14.43%536063.62%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P011500002022-06-23 2:26PM EDT2022-07-15428.35408.45423.15-27.80-6.09%136101.22%
TSLA220722P011500002022-06-07 11:47AM EDT2022-07-22441.52408.45423.150.00--387.67%
TSLA220729P011500002022-06-21 11:49AM EDT2022-07-29432.00406.45423.400.00-5873.83%
TSLA220819P011500002022-06-23 11:20AM EDT2022-08-19435.75408.45424.950.00-118965.13%
TSLA220916P011500002022-06-22 9:53AM EDT2022-09-16438.12411.50422.300.00-450153.71%
TSLA221021P011500002022-06-15 1:33PM EDT2022-10-21472.46415.90428.800.00-19654.15%
TSLA221118P011500002022-06-15 1:37PM EDT2022-11-18478.95422.40436.600.00-311356.32%
TSLA221216P011500002022-06-24 10:17AM EDT2022-12-16433.72425.15437.60-12.28-2.75%836553.22%
TSLA230120P011500002022-06-17 12:17PM EDT2023-01-20514.55432.55441.400.00-11,45952.60%
TSLA230317P011500002022-06-21 11:20AM EDT2023-03-17458.18445.55456.650.00-452754.58%
TSLA230616P011500002022-06-23 2:29PM EDT2023-06-16493.25452.00467.700.00-464150.91%
TSLA230915P011500002022-06-23 2:29PM EDT2023-09-15504.75466.50485.000.00-21251.18%
TSLA240119P011500002022-06-24 11:32AM EDT2024-01-19500.88485.25503.50-19.27-3.70%129150.79%
TSLA240621P011500002022-06-23 11:03AM EDT2024-06-21527.10504.00521.500.00-23851.96%