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:200.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C002000002022-06-24 9:39AM EDT2022-07-01524.00526.95541.60+17.50+3.46%38583.59%
TSLA220708C002000002022-06-22 10:11AM EDT2022-07-08523.53527.00541.700.00-24398.14%
TSLA220715C002000002022-06-21 9:59AM EDT2022-07-15506.53527.15543.250.00-214340.26%
TSLA220819C002000002022-06-06 2:59PM EDT2022-08-19515.70528.50543.250.00-122205.18%
TSLA220916C002000002022-06-21 1:09PM EDT2022-09-16530.00529.70544.650.00-61,95189.45%
TSLA221021C002000002022-06-23 1:59PM EDT2022-10-21497.37531.50548.000.00-160286119.54%
TSLA221118C002000002022-06-10 1:19PM EDT2022-11-18493.91532.95548.350.00-122113.14%
TSLA221216C002000002022-06-14 1:24PM EDT2022-12-16486.05534.30549.650.00-145110.03%
TSLA230120C002000002022-06-22 10:20AM EDT2023-01-20538.47536.05551.350.00-12,400106.81%
TSLA230317C002000002022-06-14 11:03AM EDT2023-03-17463.00538.55555.550.00-4313104.03%
TSLA230616C002000002022-06-24 11:06AM EDT2023-06-16547.50545.00563.50+74.75+15.81%2333103.38%
TSLA230915C002000002022-06-23 11:01AM EDT2023-09-15534.30549.50568.000.00-41198.79%
TSLA240119C002000002022-06-24 11:57AM EDT2024-01-19556.35556.00574.00+38.35+7.40%460094.64%
TSLA240621C002000002022-06-21 1:00PM EDT2024-06-21561.04563.50582.000.00-67691.58%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P002000002022-06-24 12:32PM EDT2022-07-010.010.000.010.00-2002,171281.25%
TSLA220708P002000002022-06-24 3:34PM EDT2022-07-080.030.020.040.00-60205217.19%
TSLA220715P002000002022-06-24 3:57PM EDT2022-07-150.050.020.06-0.02-28.57%156835178.91%
TSLA220722P002000002022-06-24 3:00PM EDT2022-07-220.270.131.00+0.07+35.00%12260200.49%
TSLA220729P002000002022-06-24 3:45PM EDT2022-07-290.450.400.76+0.05+12.50%3376179.20%
TSLA220819P002000002022-06-24 3:58PM EDT2022-08-190.900.831.04-0.07-7.22%3483,842149.85%
TSLA220916P002000002022-06-24 3:20PM EDT2022-09-161.621.471.80-0.20-10.99%776,102132.15%
TSLA221021P002000002022-06-24 3:24PM EDT2022-10-212.632.332.87-0.27-9.31%343,387119.36%
TSLA221118P002000002022-06-24 3:51PM EDT2022-11-183.503.353.75-0.53-13.15%82660113.29%
TSLA221216P002000002022-06-24 3:48PM EDT2022-12-164.203.904.55-0.25-5.62%2292,458107.17%
TSLA230120P002000002022-06-24 3:56PM EDT2023-01-205.154.955.35-0.45-8.04%1455,595101.61%
TSLA230317P002000002022-06-24 1:44PM EDT2023-03-176.716.507.30-0.79-10.53%23,57495.86%
TSLA230616P002000002022-06-24 3:27PM EDT2023-06-169.408.7011.10-0.35-3.59%4464,47989.73%
TSLA230915P002000002022-06-24 2:34PM EDT2023-09-1511.3510.1012.40-1.10-8.84%8022682.60%
TSLA240119P002000002022-06-24 12:38PM EDT2024-01-1915.2514.2015.95-0.80-4.98%135,96378.69%
TSLA240621P002000002022-06-24 2:04PM EDT2024-06-2119.2518.8019.60-1.25-6.10%1173874.78%