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:1300.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C013000002022-06-16 11:37AM EDT2022-07-010.020.000.110.00-1146133.59%
TSLA220708C013000002022-06-22 9:54AM EDT2022-07-080.050.000.050.00-312489.06%
TSLA220715C013000002022-06-24 3:34PM EDT2022-07-150.080.040.11-0.02-20.00%1184,65879.30%
TSLA220722C013000002022-06-24 12:30PM EDT2022-07-220.100.061.75-0.11-52.38%52289.40%
TSLA220729C013000002022-06-24 2:24PM EDT2022-07-290.340.010.53+0.09+36.00%693469.43%
TSLA220819C013000002022-06-24 3:21PM EDT2022-08-191.241.251.44+0.14+12.73%533,30966.70%
TSLA220916C013000002022-06-24 3:17PM EDT2022-09-163.302.903.65+0.82+33.06%192,28762.48%
TSLA221021C013000002022-06-24 1:37PM EDT2022-10-217.457.157.80+1.56+26.49%1669961.27%
TSLA221118C013000002022-06-24 1:26PM EDT2022-11-1811.7011.2512.00+1.70+17.00%1340760.73%
TSLA221216C013000002022-06-24 3:03PM EDT2022-12-1615.3015.5016.65+2.38+18.42%51,54060.23%
TSLA230120C013000002022-06-24 3:25PM EDT2023-01-2021.5021.2022.00+3.00+16.22%5111,16859.47%
TSLA230317C013000002022-06-24 1:11PM EDT2023-03-1733.5032.6033.95+5.66+20.33%474,91260.06%
TSLA230616C013000002022-06-24 3:58PM EDT2023-06-1653.2549.3055.00+8.35+18.60%1163,30460.42%
TSLA230915C013000002022-06-24 3:04PM EDT2023-09-1572.5066.0078.60+9.60+15.26%662361.22%
TSLA240119C013000002022-06-24 3:50PM EDT2024-01-19101.0095.05104.00+12.63+14.29%42,01962.14%
TSLA240621C013000002022-06-24 3:23PM EDT2024-06-21132.57125.00138.25+18.07+15.78%3774063.18%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P013000002022-06-08 9:33AM EDT2022-07-01579.85558.45573.100.00--0212.04%
TSLA220715P013000002022-06-22 2:46PM EDT2022-07-15587.44558.45573.000.00-1500122.11%
TSLA220819P013000002022-06-24 10:39AM EDT2022-08-19570.28558.55573.25-26.05-4.37%1430075.57%
TSLA220916P013000002022-06-22 2:00PM EDT2022-09-16584.15559.25574.000.00-650664.03%
TSLA221021P013000002022-06-10 3:48PM EDT2022-10-21608.00560.20576.000.00-102157.15%
TSLA221118P013000002022-06-08 3:13PM EDT2022-11-18581.07562.20571.850.00-419257.37%
TSLA221216P013000002022-06-24 12:53PM EDT2022-12-16575.40564.05574.10-22.89-3.83%112255.28%
TSLA230120P013000002022-06-24 9:36AM EDT2023-01-20588.75568.95576.45-15.73-2.60%11,06452.78%
TSLA230317P013000002022-06-23 12:29PM EDT2023-03-17610.95573.35585.350.00-232853.49%
TSLA230616P013000002022-06-24 3:58PM EDT2023-06-16595.27582.00597.75-15.43-2.53%9598952.68%
TSLA230915P013000002022-06-23 10:54AM EDT2023-09-15610.55598.60611.80-9.15-1.48%255150.15%
TSLA240119P013000002022-06-24 2:25PM EDT2024-01-19621.00612.80627.50-12.00-1.90%45,92951.76%
TSLA240621P013000002022-06-24 3:03PM EDT2024-06-21640.40626.50645.50-28.60-4.28%2919150.86%