Canada markets open in 1 hour 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
734.76-2.36 (-0.32%)
At close: 04:00PM EDT
740.70 +5.94 (+0.81%)
Pre-Market: 07:46AM EDT
In The Money
Show:ListStraddle
Strike:1200.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C012000002022-06-27 3:18PM EDT2022-07-010.010.000.000.00-41,48750.00%
TSLA220708C012000002022-06-27 3:31PM EDT2022-07-080.040.000.000.00-1470650.00%
TSLA220715C012000002022-06-27 3:59PM EDT2022-07-150.100.000.000.00-1,6178,00950.00%
TSLA220722C012000002022-06-27 12:37PM EDT2022-07-220.180.000.000.00-1735825.00%
TSLA220729C012000002022-06-27 3:53PM EDT2022-07-290.530.000.000.00-913725.00%
TSLA220805C012000002022-06-27 12:05PM EDT2022-08-051.150.000.000.00-131925.00%
TSLA220819C012000002022-06-27 3:56PM EDT2022-08-192.290.000.000.00-2893,36025.00%
TSLA220916C012000002022-06-27 3:35PM EDT2022-09-165.250.000.000.00-229,67125.00%
TSLA221021C012000002022-06-27 3:57PM EDT2022-10-2111.150.000.000.00-2371612.50%
TSLA221118C012000002022-06-27 3:59PM EDT2022-11-1816.780.000.000.00-4686312.50%
TSLA221216C012000002022-06-27 3:28PM EDT2022-12-1621.800.000.000.00-32,84012.50%
TSLA230120C012000002022-06-27 3:52PM EDT2023-01-2028.850.000.000.00-5638,64412.50%
TSLA230317C012000002022-06-27 3:14PM EDT2023-03-1743.120.000.000.00-733,18912.50%
TSLA230616C012000002022-06-27 3:28PM EDT2023-06-1665.050.000.000.00-6224,28012.50%
TSLA230915C012000002022-06-27 12:29PM EDT2023-09-1587.900.000.000.00-91536.25%
TSLA240119C012000002022-06-27 3:55PM EDT2024-01-19115.860.000.000.00-3308,6866.25%
TSLA240621C012000002022-06-27 1:37PM EDT2024-06-21149.870.000.000.00-4552,7206.25%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P012000002022-06-01 9:48AM EDT2022-07-01435.000.000.000.00-100.00%
TSLA220708P012000002022-06-13 10:36AM EDT2022-07-08549.320.000.000.00-100.00%
TSLA220715P012000002022-06-27 10:28AM EDT2022-07-15461.000.000.000.00-17110.00%
TSLA220722P012000002022-06-22 11:53AM EDT2022-07-22484.110.000.000.00--00.00%
TSLA220819P012000002022-06-24 10:45AM EDT2022-08-19474.000.000.000.00-12170.00%
TSLA220916P012000002022-06-27 9:29AM EDT2022-09-16454.700.000.000.00-19430.00%
TSLA221021P012000002022-06-17 10:56AM EDT2022-10-21558.600.000.000.00-1520.00%
TSLA221118P012000002022-06-23 11:11AM EDT2022-11-18497.960.000.000.00-32100.00%
TSLA221216P012000002022-06-23 10:32AM EDT2022-12-16503.510.000.000.00-32870.00%
TSLA230120P012000002022-06-27 10:12AM EDT2023-01-20479.300.000.000.00-21,6160.00%
TSLA230317P012000002022-06-27 9:29AM EDT2023-03-17481.450.000.000.00-14760.00%
TSLA230616P012000002022-06-27 12:01PM EDT2023-06-16503.900.000.000.00-128730.00%
TSLA230915P012000002022-06-27 12:01PM EDT2023-09-15516.950.000.000.00-8980.00%
TSLA240119P012000002022-06-27 1:44PM EDT2024-01-19538.700.000.000.00-51,8310.00%
TSLA240621P012000002022-06-27 3:01PM EDT2024-06-21557.650.000.000.00-256380.00%