Canada markets closed

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
699.00 -0.20 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:1750.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715C017500002022-07-01 11:43AM EDT2022-07-150.020.000.010.00-53,442146.88%
TSLA220819C017500002022-07-05 2:42PM EDT2022-08-190.070.010.15+0.01+16.67%513,72283.79%
TSLA220916C017500002022-07-01 3:17PM EDT2022-09-160.200.010.290.00-34,26769.34%
TSLA221021C017500002022-07-05 3:42PM EDT2022-10-210.600.330.74-0.12-16.67%51,47364.50%
TSLA221118C017500002022-06-30 9:37AM EDT2022-11-181.610.921.320.00-225562.54%
TSLA221216C017500002022-07-01 11:38AM EDT2022-12-162.111.722.24-0.16-7.05%49761.26%
TSLA230120C017500002022-07-05 1:21PM EDT2023-01-203.203.204.00-0.30-8.57%18349560.61%
TSLA230317C017500002022-07-05 3:30PM EDT2023-03-177.706.958.25+0.70+10.00%1979660.61%
TSLA230616C017500002022-07-05 2:48PM EDT2023-06-1615.9015.3017.30+0.10+0.63%213360.57%
TSLA230915C017500002022-06-30 12:35PM EDT2023-09-1526.6725.0529.750.00-21860.92%
TSLA240119C017500002022-07-01 3:17PM EDT2024-01-1941.9041.9048.100.00-34,64961.48%
TSLA240621C017500002022-07-05 12:55PM EDT2024-06-2164.5565.7073.50-2.10-3.15%211062.58%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P017500002022-05-12 3:58PM EDT2022-07-151,022.691,052.001,054.300.00-10254.10%
TSLA220819P017500002022-03-31 9:55AM EDT2022-08-19683.35877.50884.500.00-5110.00%
TSLA220916P017500002022-06-14 10:30AM EDT2022-09-161,113.151,049.351,052.250.00-2061.72%
TSLA221021P017500002022-04-25 9:57AM EDT2022-10-21770.801,088.201,094.050.00-50136.04%
TSLA221118P017500002022-04-25 12:56PM EDT2022-11-18775.851,088.101,094.100.00-30121.22%
TSLA221216P017500002022-05-11 10:35AM EDT2022-12-16959.001,051.151,055.350.00-1063.37%
TSLA230120P017500002022-07-05 12:12PM EDT2023-01-201,069.831,047.851,054.75-5.10-0.47%2961.71%
TSLA230317P017500002022-07-05 11:54AM EDT2023-03-171,078.201,046.151,060.05+176.56+19.58%82650.51%
TSLA230616P017500002022-07-05 1:00PM EDT2023-06-161,073.401,044.501,061.80-25.15-2.29%23455.97%
TSLA230915P017500002022-07-05 1:07PM EDT2023-09-151,073.951,046.701,064.20+5.25+0.49%213851.85%
TSLA240119P017500002022-07-05 1:57PM EDT2024-01-191,070.001,056.201,068.15-10.35-0.96%5240248.31%
TSLA240621P017500002022-07-05 2:49PM EDT2024-06-211,074.451,061.901,077.90-12.02-1.11%9323447.58%