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:1850.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715C018500002022-06-29 11:20AM EDT2022-07-150.020.000.01-0.02-50.00%1184125.00%
TSLA220819C018500002022-06-24 2:57PM EDT2022-08-190.060.000.15-0.06-50.00%202,33383.98%
TSLA220916C018500002022-06-27 11:18AM EDT2022-09-160.310.000.300.00-21,27971.53%
TSLA221021C018500002022-06-27 11:33AM EDT2022-10-211.010.400.670.00-110167.26%
TSLA221118C018500002022-06-28 3:43PM EDT2022-11-181.210.001.460.00-212062.33%
TSLA221216C018500002022-06-29 11:38AM EDT2022-12-161.801.521.96-0.98-35.25%120563.22%
TSLA230120C018500002022-06-24 1:33PM EDT2023-01-204.802.683.300.00-867661.99%
TSLA230317C018500002022-06-27 11:58AM EDT2023-03-179.205.606.750.00-1128661.52%
TSLA230616C018500002022-06-28 12:44PM EDT2023-06-1615.4412.8014.450.00-117761.37%
TSLA230915C018500002022-06-29 3:43PM EDT2023-09-1523.0721.1525.90-2.43-9.53%16622961.69%
TSLA240119C018500002022-06-29 11:24AM EDT2024-01-1938.5037.5043.80-6.00-13.48%533,86962.66%
TSLA240621C018500002022-06-29 12:58PM EDT2024-06-2163.0059.0067.85-3.83-5.73%57,96663.53%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P018500002022-02-03 3:28PM EDT2022-07-15951.451,008.401,016.300.00--10.00%
TSLA220819P018500002022-02-09 4:58PM EDT2022-08-19924.671,043.901,052.350.00--00.00%
TSLA220916P018500002022-05-13 2:21PM EDT2022-09-161,088.081,151.401,154.750.00-200.00%
TSLA221021P018500002022-05-12 9:55AM EDT2022-10-211,142.551,151.101,154.950.00-100.00%
TSLA221118P018500002022-04-25 12:52PM EDT2022-11-18868.401,188.001,194.200.00--0112.29%
TSLA221216P018500002022-04-26 9:35AM EDT2022-12-16875.821,139.301,145.550.00-1200.00%
TSLA230120P018500002022-05-23 9:40AM EDT2023-01-201,210.551,114.901,121.350.00-130.00%
TSLA230317P018500002022-02-22 2:57PM EDT2023-03-171,059.55872.15887.850.00-250.00%
TSLA230616P018500002022-06-17 3:08PM EDT2023-06-161,198.601,157.601,173.350.00-22256.62%
TSLA230915P018500002022-06-29 3:43PM EDT2023-09-151,167.291,158.701,174.80-52.76-4.32%16217551.94%
TSLA240119P018500002022-06-29 3:07PM EDT2024-01-191,170.451,162.501,177.00+41.70+3.69%21,66847.62%
TSLA240621P018500002022-06-29 11:30AM EDT2024-06-211,188.911,168.501,185.30+40.73+3.55%215447.09%