Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
697.99-36.77 (-5.00%)
At close: 04:00PM EDT
696.83 -1.16 (-0.17%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:350.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C003500002022-06-28 11:48AM EDT2022-07-01363.05347.40349.00-25.44-6.55%10270295.90%
TSLA220708C003500002022-06-27 10:29AM EDT2022-07-08388.79347.60349.400.00-12179.98%
TSLA220715C003500002022-06-17 2:02PM EDT2022-07-15307.81348.05349.800.00-30114149.95%
TSLA220722C003500002022-06-16 9:54AM EDT2022-07-22312.75347.60351.550.00--2136.77%
TSLA220729C003500002022-06-21 10:05AM EDT2022-07-29358.66347.85353.200.00-21130.35%
TSLA220819C003500002022-06-17 10:35AM EDT2022-08-19301.44352.30355.050.00-134118.14%
TSLA221021C003500002022-06-17 1:44PM EDT2022-10-21325.75361.40364.650.00-637101.53%
TSLA221118C003500002022-06-21 11:34AM EDT2022-11-18390.60365.65368.950.00-4598.19%
TSLA221216C003500002022-06-16 12:18PM EDT2022-12-16327.50369.20372.800.00-12195.02%
TSLA230120C003500002022-06-28 9:49AM EDT2023-01-20423.00373.25378.45+11.50+2.79%151692.44%
TSLA230317C003500002022-06-24 10:58AM EDT2023-03-17412.15379.65388.800.00-216490.35%
TSLA230616C003500002022-06-27 10:09AM EDT2023-06-16438.02389.60399.650.00-235886.23%
TSLA230915C003500002022-05-23 12:25PM EDT2023-09-15385.75410.55419.450.00-2512590.69%
TSLA240119C003500002022-06-28 10:06AM EDT2024-01-19451.61411.15423.85+3.53+0.79%611581.50%
TSLA240621C003500002022-06-28 11:27AM EDT2024-06-21448.00425.45436.65-17.00-3.66%23379.25%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P003500002022-06-28 3:16PM EDT2022-07-010.010.010.02-0.01-50.00%801,963232.81%
TSLA220708P003500002022-06-28 3:59PM EDT2022-07-080.110.110.13-0.05-31.25%2501,817152.73%
TSLA220715P003500002022-06-28 3:47PM EDT2022-07-150.500.480.540.00-1601,387138.09%
TSLA220722P003500002022-06-28 3:57PM EDT2022-07-221.010.991.15-0.09-8.18%18463128.74%
TSLA220729P003500002022-06-28 3:48PM EDT2022-07-291.801.322.41+0.04+2.27%77179123.63%
TSLA220805P003500002022-06-28 3:54PM EDT2022-08-052.551.562.85+0.20+8.51%56123114.89%
TSLA220819P003500002022-06-28 3:59PM EDT2022-08-194.554.504.65+0.75+19.74%132938112.81%
TSLA221021P003500002022-06-28 3:27PM EDT2022-10-2111.7811.6512.10+1.52+14.81%1086995.06%
TSLA221118P003500002022-06-28 3:59PM EDT2022-11-1815.0514.8015.30+1.95+14.89%2541,24191.10%
TSLA221216P003500002022-06-28 12:32PM EDT2022-12-1616.6017.2517.90+1.10+7.10%51,43187.24%
TSLA230120P003500002022-06-28 1:26PM EDT2023-01-2020.0020.4521.30+1.30+6.95%66,76883.88%
TSLA230317P003500002022-06-28 2:59PM EDT2023-03-1725.7525.3526.85+2.01+8.47%22,49480.14%
TSLA230616P003500002022-06-28 2:05PM EDT2023-06-1632.5032.4033.95+1.60+5.18%194175.28%
TSLA230915P003500002022-06-24 1:17PM EDT2023-09-1537.1537.5042.100.00-465772.04%
TSLA240119P003500002022-06-28 3:07PM EDT2024-01-1947.8047.4549.00+2.20+4.82%11,34068.87%
TSLA240621P003500002022-06-28 2:05PM EDT2024-06-2156.2553.9560.35+2.05+3.78%4239665.89%