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:380.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715C003800002022-06-22 12:00PM EDT2022-07-15336.95348.55363.00+336.95--1183.07%
TSLA220916C003800002022-06-16 12:27PM EDT2022-09-16286.90359.30374.150.00-1261100.84%
TSLA221118C003800002022-06-13 3:30PM EDT2022-11-18296.20373.95385.750.00-1297.34%
TSLA221216C003800002022-06-23 3:52PM EDT2022-12-16357.30372.15389.900.00-62190.66%
TSLA230120C003800002022-06-23 2:01PM EDT2023-01-20346.82378.25394.700.00-166788.78%
TSLA230317C003800002022-06-14 3:30PM EDT2023-03-17329.85385.55403.750.00--286.37%
TSLA230616C003800002022-05-17 12:13PM EDT2023-06-16420.05320.60331.150.00--20.00%
TSLA230915C003800002022-06-16 11:26AM EDT2023-09-15351.06409.50427.650.00--281.97%
TSLA240119C003800002022-06-23 10:41AM EDT2024-01-19407.68424.00442.400.00-21080.28%
TSLA240621C003800002022-06-14 3:09PM EDT2024-06-21377.77439.75451.750.00-3777.17%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715P003800002022-06-24 3:37PM EDT2022-07-150.940.860.95-0.26-21.67%39376131.57%
TSLA220819P003800002022-06-24 3:25PM EDT2022-08-195.154.905.65-1.31-20.28%32209107.84%
TSLA220916P003800002022-06-24 12:54PM EDT2022-09-168.308.359.00-1.79-17.74%61,78598.35%
TSLA221021P003800002022-06-23 9:41AM EDT2022-10-2116.0213.0013.750.00-130092.32%
TSLA221118P003800002022-06-23 10:54AM EDT2022-11-1818.5216.5017.500.00-3041988.92%
TSLA221216P003800002022-06-24 10:32AM EDT2022-12-1619.6519.1520.05-3.55-15.30%211285.06%
TSLA230120P003800002022-06-24 1:11PM EDT2023-01-2023.3022.9027.25-1.90-7.54%31,42984.08%
TSLA230317P003800002022-06-21 10:57AM EDT2023-03-1732.0028.3531.650.00-1811579.48%
TSLA230616P003800002022-06-23 2:36PM EDT2023-06-1641.1535.5538.350.00-23774.10%
TSLA230915P003800002022-06-23 2:35PM EDT2023-09-1548.5543.3049.700.00-21172.52%
TSLA240119P003800002022-06-23 2:36PM EDT2024-01-1957.9550.2558.050.00-21768.39%
TSLA240621P003800002022-06-23 2:13PM EDT2024-06-2168.4062.5572.750.00-24067.29%