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:1450.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C014500002022-06-21 9:30AM EDT2022-07-010.010.000.050.00-392146.88%
TSLA220708C014500002022-06-17 2:56PM EDT2022-07-080.080.000.030.00-113100.00%
TSLA220715C014500002022-06-24 12:56PM EDT2022-07-150.030.000.110.00-12,02390.23%
TSLA220722C014500002022-06-24 3:53PM EDT2022-07-220.130.001.670.00-15102.54%
TSLA220819C014500002022-06-24 2:27PM EDT2022-08-190.520.570.880.00-95,20571.26%
TSLA220916C014500002022-06-23 11:19AM EDT2022-09-161.481.481.840.00-11,91064.78%
TSLA221021C014500002022-06-23 10:40AM EDT2022-10-213.443.854.300.00-51,03762.51%
TSLA221118C014500002022-06-24 1:14PM EDT2022-11-186.706.257.05+0.82+13.95%415661.41%
TSLA221216C014500002022-06-24 1:16PM EDT2022-12-169.509.059.80+1.65+21.02%832460.32%
TSLA230120C014500002022-06-24 9:56AM EDT2023-01-2012.5511.2015.45+0.85+7.26%24,34459.37%
TSLA230317C014500002022-06-24 10:09AM EDT2023-03-1723.0021.6025.25+5.08+28.35%120560.61%
TSLA230616C014500002022-06-24 3:55PM EDT2023-06-1639.1537.0043.25+7.34+23.07%792,71461.15%
TSLA230915C014500002022-06-24 10:21AM EDT2023-09-1555.1548.0061.60+8.40+17.97%26360.53%
TSLA240119C014500002022-06-24 10:21AM EDT2024-01-1978.9073.5086.60+6.08+8.35%61,24061.57%
TSLA240621C014500002022-06-24 12:33PM EDT2024-06-21112.15104.05119.70+14.15+14.44%1016662.98%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P014500002022-05-17 1:38PM EDT2022-07-15693.80804.60820.500.00-60352.51%
TSLA220819P014500002022-05-27 11:36AM EDT2022-08-19697.39707.05723.150.00-6082.86%
TSLA220916P014500002022-06-22 11:44AM EDT2022-09-16727.50708.55723.150.00-223770.76%
TSLA221021P014500002022-05-24 1:34PM EDT2022-10-21820.00742.40747.450.00-205098.97%
TSLA221118P014500002022-06-17 3:13PM EDT2022-11-18801.64709.05724.500.00-351755.95%
TSLA221216P014500002022-05-26 3:45PM EDT2022-12-16745.55709.90725.300.00-143353.00%
TSLA230120P014500002022-06-23 1:44PM EDT2023-01-20762.98711.10724.850.00-113,11158.05%
TSLA230317P014500002022-06-23 1:42PM EDT2023-03-17767.46713.65729.600.00-48655.72%
TSLA230616P014500002022-06-24 12:56PM EDT2023-06-16732.00720.00735.60-26.05-3.44%267151.98%
TSLA230915P014500002022-06-24 10:22AM EDT2023-09-15741.40728.00745.40-23.35-3.05%226851.28%
TSLA240119P014500002022-06-24 12:57PM EDT2024-01-19753.15743.95756.25-67.60-8.24%432449.52%
TSLA240621P014500002022-06-24 12:57PM EDT2024-06-21769.10754.50774.00-28.05-3.52%23749.44%