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:1500.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C015000002022-06-29 12:48PM EDT2022-07-010.010.000.010.00-2157281.25%
TSLA220708C015000002022-06-29 12:13PM EDT2022-07-080.010.000.010.00-1164134.38%
TSLA220715C015000002022-06-29 10:30AM EDT2022-07-150.020.020.05-0.01-33.33%47,114114.45%
TSLA220722C015000002022-06-29 2:44PM EDT2022-07-220.050.050.18+0.04+400.00%3153105.27%
TSLA220729C015000002022-06-22 1:51PM EDT2022-07-290.250.010.420.00--297.56%
TSLA220819C015000002022-06-29 3:59PM EDT2022-08-190.200.030.30-0.09-31.03%1034,84873.05%
TSLA220916C015000002022-06-29 3:58PM EDT2022-09-160.700.650.78-0.20-22.22%15111,32668.32%
TSLA221021C015000002022-06-29 3:25PM EDT2022-10-211.751.641.88-0.45-20.45%491,15363.78%
TSLA221118C015000002022-06-29 3:58PM EDT2022-11-183.303.053.50-0.55-14.29%271,63662.63%
TSLA221216C015000002022-06-29 2:04PM EDT2022-12-165.004.755.20-0.70-12.28%71,08461.33%
TSLA230120C015000002022-06-29 3:58PM EDT2023-01-207.807.358.10-1.00-11.36%2147,57160.51%
TSLA230317C015000002022-06-29 3:36PM EDT2023-03-1713.8013.0514.55-1.60-10.39%82,84860.46%
TSLA230616C015000002022-06-29 1:33PM EDT2023-06-1625.6025.2527.60-3.35-11.57%952,51061.01%
TSLA230915C015000002022-06-29 1:50PM EDT2023-09-1539.8438.1043.05-14.16-26.22%1243561.49%
TSLA240119C015000002022-06-29 3:33PM EDT2024-01-1962.0060.0064.45-4.90-7.32%13312,06362.43%
TSLA240621C015000002022-06-29 3:03PM EDT2024-06-2189.8586.5096.70-8.15-8.32%2203,07964.10%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P015000002022-06-28 2:47PM EDT2022-07-01798.06813.65815.600.00-10351.17%
TSLA220708P015000002022-06-28 2:47PM EDT2022-07-08798.09813.35815.900.00-11166.02%
TSLA220715P015000002022-05-16 12:20PM EDT2022-07-15763.62799.90802.350.00-110.00%
TSLA220819P015000002022-05-27 11:40AM EDT2022-08-19748.61758.45773.150.00-200.00%
TSLA220916P015000002022-06-29 3:54PM EDT2022-09-16815.90812.50816.60+15.81+1.98%7953.13%
TSLA221021P015000002022-06-29 12:00PM EDT2022-10-21825.00811.80816.95+33.66+4.25%31166.94%
TSLA221118P015000002022-06-28 11:46AM EDT2022-11-18786.60811.90816.900.00-52059.85%
TSLA221216P015000002022-06-29 3:45PM EDT2022-12-16817.12811.95817.05+13.79+1.72%573655.22%
TSLA230120P015000002022-06-29 3:59PM EDT2023-01-20814.93811.65818.30+26.23+3.33%1,71094153.51%
TSLA230317P015000002022-06-28 10:40AM EDT2023-03-17822.11812.35823.95+48.75+6.30%172855.89%
TSLA230616P015000002022-06-29 3:35PM EDT2023-06-16824.10815.10830.35+41.10+5.25%1424253.81%
TSLA230915P015000002022-06-29 1:50PM EDT2023-09-15834.51822.05833.70+55.46+7.12%165050.22%
TSLA240119P015000002022-06-29 9:55AM EDT2024-01-19839.15831.15843.10+14.55+1.76%275549.12%
TSLA240621P015000002022-06-27 12:04PM EDT2024-06-21853.00841.20858.20+42.50+5.24%113049.34%