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:1900.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715C019000002022-06-23 11:40AM EDT2022-07-150.010.000.270.00-5204134.38%
TSLA220819C019000002022-06-23 9:52AM EDT2022-08-190.080.000.370.00-551383.30%
TSLA220916C019000002022-06-24 2:40PM EDT2022-09-160.250.000.48+0.05+25.00%21,83269.43%
TSLA221021C019000002022-06-24 3:18PM EDT2022-10-210.740.591.00-0.06-7.50%39065.80%
TSLA221118C019000002022-06-21 1:58PM EDT2022-11-181.901.351.810.00-129664.22%
TSLA221216C019000002022-06-24 10:35AM EDT2022-12-162.602.532.94+0.03+1.17%716763.32%
TSLA230120C019000002022-06-24 3:57PM EDT2023-01-204.253.754.70+0.85+25.00%41,34461.62%
TSLA230317C019000002022-06-24 11:18AM EDT2023-03-178.127.2510.00+1.11+15.83%1159761.69%
TSLA230616C019000002022-06-24 11:41AM EDT2023-06-1617.0515.3517.95+2.05+13.67%22,10760.62%
TSLA230915C019000002022-06-24 3:59PM EDT2023-09-1528.6027.4030.00+5.20+22.22%3614961.39%
TSLA240119C019000002022-06-24 1:12PM EDT2024-01-1946.4541.9554.50+3.85+9.04%1631,86962.41%
TSLA240621C019000002022-06-24 2:39PM EDT2024-06-2172.4871.0579.30+8.48+13.25%1,04137063.75%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P019000002022-02-14 1:05AM EDT2022-07-15987.450.000.000.00--00.00%
TSLA220916P019000002022-06-14 10:28AM EDT2022-09-161,260.951,158.451,173.100.00-4092.63%
TSLA221021P019000002022-04-01 11:07AM EDT2022-10-21837.791,027.951,035.700.00-220.00%
TSLA221118P019000002022-05-27 1:03PM EDT2022-11-181,150.031,158.451,173.100.00-4069.95%
TSLA221216P019000002022-04-25 12:52PM EDT2022-12-16919.651,237.751,244.400.00-140132.14%
TSLA230120P019000002022-05-31 2:26PM EDT2023-01-201,138.581,158.351,172.850.00-10058.06%
TSLA230317P019000002022-06-22 10:08AM EDT2023-03-171,175.531,157.101,173.500.00-2150.83%
TSLA230616P019000002022-06-22 10:15AM EDT2023-06-161,174.321,154.501,173.500.00-25155.52%
TSLA230915P019000002022-06-22 11:46AM EDT2023-09-151,174.881,157.001,175.500.00-93951.27%
TSLA240119P019000002022-06-22 1:52PM EDT2024-01-191,186.351,160.001,177.200.00-1229646.49%
TSLA240621P019000002022-06-22 10:21AM EDT2024-06-211,183.451,171.001,188.500.00-230446.97%