Canada markets open in 1 hour 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
734.76-2.36 (-0.32%)
At close: 04:00PM EDT
740.00 +5.24 (+0.71%)
Pre-Market: 08:06AM EDT
In The Money
Show:ListStraddle
Strike:300.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C003000002022-06-24 2:01PM EDT2022-07-01433.000.000.000.00-15200.00%
TSLA220715C003000002022-06-23 10:20AM EDT2022-07-15404.070.000.000.00-6710.00%
TSLA220722C003000002022-06-22 10:43AM EDT2022-07-22437.450.000.000.00--20.00%
TSLA220729C003000002022-06-23 9:52AM EDT2022-07-29393.000.000.000.00--20.00%
TSLA220819C003000002022-06-24 3:51PM EDT2022-08-19440.000.000.000.00-5630.00%
TSLA220916C003000002022-06-27 1:54PM EDT2022-09-16436.000.000.000.00-49260.00%
TSLA221021C003000002022-06-06 10:54AM EDT2022-10-21430.050.000.000.00-94740.00%
TSLA221118C003000002022-06-23 9:32AM EDT2022-11-18421.400.000.000.00-1160.00%
TSLA221216C003000002022-06-24 2:19PM EDT2022-12-16447.400.000.000.00-11050.00%
TSLA230120C003000002022-06-27 12:04PM EDT2023-01-20455.350.000.000.00-82,0130.00%
TSLA230317C003000002022-06-22 10:19AM EDT2023-03-17452.230.000.000.00-26960.00%
TSLA230616C003000002022-06-21 10:46AM EDT2023-06-16450.000.000.000.00-13390.00%
TSLA230915C003000002022-05-31 12:42PM EDT2023-09-15507.450.000.000.00-11340.00%
TSLA240119C003000002022-06-27 1:30PM EDT2024-01-19483.290.000.000.00-45330.00%
TSLA240621C003000002022-06-27 12:21PM EDT2024-06-21499.430.000.000.00-11390.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P003000002022-06-27 3:58PM EDT2022-07-010.010.000.000.00-2372,12350.00%
TSLA220708P003000002022-06-27 3:31PM EDT2022-07-080.080.000.000.00-26498950.00%
TSLA220715P003000002022-06-27 3:41PM EDT2022-07-150.260.000.000.00-844,34350.00%
TSLA220722P003000002022-06-27 3:03PM EDT2022-07-220.600.000.000.00-1936150.00%
TSLA220729P003000002022-06-27 2:17PM EDT2022-07-291.210.000.000.00-159150.00%
TSLA220805P003000002022-06-27 3:53PM EDT2022-08-051.340.000.000.00-3611350.00%
TSLA220819P003000002022-06-27 3:59PM EDT2022-08-192.390.000.000.00-1862,32350.00%
TSLA220916P003000002022-06-27 3:59PM EDT2022-09-164.150.000.000.00-3735,24025.00%
TSLA221021P003000002022-06-27 3:41PM EDT2022-10-216.850.000.000.00-229,96825.00%
TSLA221118P003000002022-06-27 3:15PM EDT2022-11-188.900.000.000.00-6155325.00%
TSLA221216P003000002022-06-27 2:38PM EDT2022-12-1610.500.000.000.00-351,98525.00%
TSLA230120P003000002022-06-27 3:42PM EDT2023-01-2012.700.000.000.00-267,55725.00%
TSLA230317P003000002022-06-27 2:44PM EDT2023-03-1716.400.000.000.00-112,27825.00%
TSLA230616P003000002022-06-27 3:44PM EDT2023-06-1621.700.000.000.00-32,60612.50%
TSLA230915P003000002022-06-24 3:52PM EDT2023-09-1526.850.000.000.00-16852412.50%
TSLA240119P003000002022-06-27 3:55PM EDT2024-01-1933.450.000.000.00-1816,82812.50%
TSLA240621P003000002022-06-27 2:37PM EDT2024-06-2140.750.000.000.00-2022,67012.50%