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:1250.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C012500002022-06-29 3:10PM EDT2022-07-010.010.000.000.00-2912150.00%
TSLA220708C012500002022-06-24 10:05AM EDT2022-07-080.050.000.050.00-129117.19%
TSLA220715C012500002022-06-29 3:59PM EDT2022-07-150.060.040.14-0.02-25.00%204,44097.66%
TSLA220722C012500002022-06-29 11:27AM EDT2022-07-220.160.050.46+0.01+6.67%29990.14%
TSLA220729C012500002022-06-24 12:06PM EDT2022-07-290.470.010.700.00-21681.74%
TSLA220805C012500002022-06-28 3:34PM EDT2022-08-050.340.053.300.00-8989.67%
TSLA220819C012500002022-06-29 3:44PM EDT2022-08-190.780.780.87-0.28-26.42%422,84169.31%
TSLA220916C012500002022-06-29 1:31PM EDT2022-09-162.192.182.47-0.75-25.51%223,87964.50%
TSLA221021C012500002022-06-29 3:22PM EDT2022-10-215.255.005.45-0.75-12.50%5894061.75%
TSLA221118C012500002022-06-29 3:35PM EDT2022-11-188.508.609.00-1.58-15.67%5635761.48%
TSLA221216C012500002022-06-29 1:18PM EDT2022-12-1611.5011.8512.50-2.30-16.67%551260.46%
TSLA230120C012500002022-06-29 3:23PM EDT2023-01-2017.5016.6518.00-1.93-9.93%708,12560.08%
TSLA230317C012500002022-06-29 2:52PM EDT2023-03-1726.9526.6029.20-3.50-11.49%284,95760.83%
TSLA230616C012500002022-06-29 10:56AM EDT2023-06-1644.9044.4549.70-9.75-17.84%299262.14%
TSLA230915C012500002022-06-29 11:17AM EDT2023-09-1561.7561.3066.70-14.25-18.75%10915462.14%
TSLA240119C012500002022-06-28 3:12PM EDT2024-01-1988.2285.5091.90-6.58-6.94%21,02762.85%
TSLA240621C012500002022-06-29 12:49PM EDT2024-06-21118.26115.85125.60-10.12-7.88%13493864.43%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P012500002022-05-17 2:45PM EDT2022-07-01496.67604.60620.500.00--0830.32%
TSLA220715P012500002022-06-28 3:12PM EDT2022-07-15551.45563.50565.550.00-5050.00%
TSLA220722P012500002022-06-22 12:36PM EDT2022-07-22532.05562.70566.850.00-2090.04%
TSLA220819P012500002022-06-17 9:52AM EDT2022-08-19590.49562.80566.450.00-25955.86%
TSLA220916P012500002022-06-28 3:34PM EDT2022-09-16549.20561.05568.950.00-11,37652.34%
TSLA221021P012500002022-06-28 3:34PM EDT2022-10-21551.00563.75568.450.00-19350.78%
TSLA221118P012500002022-06-10 9:30AM EDT2022-11-18553.26565.50570.100.00-278951.00%
TSLA221216P012500002022-06-17 10:09AM EDT2022-12-16602.40567.15571.650.00-57450.01%
TSLA230120P012500002022-06-27 12:16PM EDT2023-01-20527.10569.70574.500.00-195952.67%
TSLA230317P012500002022-06-21 1:30PM EDT2023-03-17545.00572.85581.950.00-149253.39%
TSLA230616P012500002022-06-28 2:15PM EDT2023-06-16575.45584.20593.150.00-147050.27%
TSLA230915P012500002022-06-29 3:45PM EDT2023-09-15599.70592.55604.90+37.50+6.67%62352.59%
TSLA240119P012500002022-06-29 2:21PM EDT2024-01-19616.00606.90618.60+37.30+6.45%273351.47%
TSLA240621P012500002022-06-29 11:07AM EDT2024-06-21634.75623.20637.25+14.52+2.34%317151.28%