Canada markets close in 5 hours 32 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
687.72-11.48 (-1.64%)
As of 10:28AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2050.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715C020500002022-06-15 9:41AM EDT2022-07-150.030.000.010.00-1148171.88%
TSLA220819C020500002022-07-06 9:31AM EDT2022-08-190.050.000.23-0.01-16.67%41,088100.68%
TSLA220916C020500002022-06-30 2:01PM EDT2022-09-160.070.010.180.00-128877.83%
TSLA221021C020500002022-06-22 11:51AM EDT2022-10-210.520.020.390.00-134268.31%
TSLA221118C020500002022-06-30 10:26AM EDT2022-11-180.600.250.680.00-195265.77%
TSLA221216C020500002022-07-05 3:02PM EDT2022-12-160.820.621.08-0.08-8.89%110163.86%
TSLA230120C020500002022-07-05 9:30AM EDT2023-01-201.381.341.870.00-11,36462.46%
TSLA230317C020500002022-06-30 12:01PM EDT2023-03-174.023.554.150.00-430962.13%
TSLA230616C020500002022-06-30 12:58PM EDT2023-06-168.808.7510.200.00-214961.79%
TSLA230915C020500002022-06-24 11:39AM EDT2023-09-1523.3515.7018.650.00-402361.73%
TSLA240119C020500002022-07-05 12:50PM EDT2024-01-1929.1528.0532.400.00-22,30361.84%
TSLA240621C020500002022-07-05 12:52PM EDT2024-06-2148.5848.0054.400.00-10951863.06%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P020500002022-06-30 11:39AM EDT2022-07-151,371.651,356.401,358.550.00-1100.00%
TSLA220916P020500002021-12-14 3:09PM EDT2022-09-161,129.951,021.601,028.300.00-10120.00%
TSLA221118P020500002022-01-20 11:12AM EDT2022-11-181,060.891,188.951,206.700.00--10.00%
TSLA221216P020500002022-04-28 9:38AM EDT2022-12-161,188.251,287.351,293.700.00-400.00%
TSLA230120P020500002022-03-28 12:54PM EDT2023-01-201,001.871,165.151,178.350.00-1760.00%
TSLA230317P020500002022-04-26 9:53AM EDT2023-03-171,110.251,333.901,350.150.00-200.00%
TSLA230616P020500002022-06-17 3:22PM EDT2023-06-161,399.051,348.501,364.900.00-2051.00%
TSLA230915P020500002022-06-17 3:22PM EDT2023-09-151,399.201,348.001,365.700.00-44147.12%
TSLA240119P020500002022-07-01 3:44PM EDT2024-01-191,372.401,348.851,365.600.00-1422441.46%
TSLA240621P020500002022-07-05 12:52PM EDT2024-06-211,372.761,352.601,370.400.00-1078242.11%