Canada markets open in 5 hours 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
699.20+17.41 (+2.55%)
At close: 04:00PM EDT
696.40 -2.80 (-0.40%)
Pre-Market: 04:12AM EDT
In The Money
Show:ListStraddle
Strike:1400.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C014000002022-07-05 9:31AM EDT2022-07-080.010.000.000.00-103050.00%
TSLA220715C014000002022-07-05 1:21PM EDT2022-07-150.010.000.000.00-4050.00%
TSLA220722C014000002022-07-05 12:43PM EDT2022-07-220.050.000.000.00-5050.00%
TSLA220729C014000002022-07-05 10:18AM EDT2022-07-290.130.000.000.00-3050.00%
TSLA220805C014000002022-07-05 3:43PM EDT2022-08-050.090.000.000.00-166050.00%
TSLA220819C014000002022-07-05 3:48PM EDT2022-08-190.200.000.000.00-203025.00%
TSLA220916C014000002022-07-05 3:58PM EDT2022-09-160.750.000.000.00-5025.00%
TSLA221021C014000002022-07-05 3:53PM EDT2022-10-212.190.000.000.00-743025.00%
TSLA221118C014000002022-07-05 2:53PM EDT2022-11-184.050.000.000.00-7025.00%
TSLA221216C014000002022-07-05 2:59PM EDT2022-12-166.300.000.000.00-44025.00%
TSLA230120C014000002022-07-05 3:36PM EDT2023-01-2010.100.000.000.00-272012.50%
TSLA230317C014000002022-07-05 12:00PM EDT2023-03-1716.000.000.000.00-8012.50%
TSLA230616C014000002022-07-05 3:13PM EDT2023-06-1632.850.000.000.00-5012.50%
TSLA230915C014000002022-07-05 12:01PM EDT2023-09-1546.000.000.000.00-2012.50%
TSLA240119C014000002022-07-05 11:13AM EDT2024-01-1964.000.000.000.00-132012.50%
TSLA240315C014000002022-07-05 10:01AM EDT2024-03-1572.900.000.000.00-2012.50%
TSLA240621C014000002022-07-05 2:40PM EDT2024-06-21101.800.000.000.00-6406.25%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P014000002022-06-30 10:34AM EDT2022-07-15736.600.000.000.00-100.00%
TSLA220819P014000002022-06-01 10:14AM EDT2022-08-19648.00726.55729.700.00-20158.62%
TSLA220916P014000002022-06-28 3:34PM EDT2022-09-16698.550.000.000.00-100.00%
TSLA221021P014000002022-07-01 3:51PM EDT2022-10-21720.650.000.000.00-200.00%
TSLA221118P014000002022-06-27 11:34AM EDT2022-11-18662.170.000.000.00-100.00%
TSLA221216P014000002022-06-29 10:33AM EDT2022-12-16721.950.000.000.00-200.00%
TSLA230120P014000002022-07-05 12:14PM EDT2023-01-20723.770.000.000.00-200.00%
TSLA230317P014000002022-07-05 12:37PM EDT2023-03-17722.300.000.000.00-200.00%
TSLA230616P014000002022-07-01 3:59PM EDT2023-06-16730.350.000.000.00-6400.00%
TSLA230915P014000002022-07-05 2:41PM EDT2023-09-15723.600.000.000.00-900.00%
TSLA240119P014000002022-07-05 3:51PM EDT2024-01-19734.450.000.000.00-4800.00%
TSLA240315P014000002022-07-05 3:44PM EDT2024-03-15739.750.000.000.00-6600.00%
TSLA240621P014000002022-07-05 11:08AM EDT2024-06-21774.100.000.000.00-400.00%