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:400.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C004000002022-06-16 10:40AM EDT2022-07-01256.92327.10341.750.00-13296.29%
TSLA220708C004000002022-06-08 12:26PM EDT2022-07-08334.03328.00342.300.00-33206.13%
TSLA220715C004000002022-06-24 3:25PM EDT2022-07-15335.00328.35343.70+38.50+12.98%1031175.26%
TSLA220729C004000002022-06-16 11:02AM EDT2022-07-29263.16331.00348.700.00--1112.21%
TSLA220819C004000002022-06-22 11:59AM EDT2022-08-19323.00340.00350.750.00-6388111.51%
TSLA220916C004000002022-06-24 11:45AM EDT2022-09-16339.73344.35356.30+23.41+7.40%92,283102.63%
TSLA221021C004000002022-06-21 10:46AM EDT2022-10-21338.00354.00363.500.00-26099.92%
TSLA221118C004000002022-06-22 10:17AM EDT2022-11-18351.00353.25368.850.00-19292.89%
TSLA221216C004000002022-06-17 3:40PM EDT2022-12-16292.97357.70373.400.00-41644890.33%
TSLA230120C004000002022-06-24 1:46PM EDT2023-01-20366.35365.10378.75+34.14+10.28%121,67188.82%
TSLA230317C004000002022-06-23 12:07PM EDT2023-03-17348.00374.20384.200.00-1075085.02%
TSLA230616C004000002022-06-24 9:50AM EDT2023-06-16382.30386.65402.00+29.90+8.48%1051883.76%
TSLA230915C004000002022-06-23 1:32PM EDT2023-09-15363.95398.35413.650.00-62181.62%
TSLA240119C004000002022-06-24 10:56AM EDT2024-01-19412.82414.55422.75+36.42+9.68%155878.51%
TSLA240621C004000002022-06-24 1:09PM EDT2024-06-21432.50431.15439.00+38.50+9.77%10748777.02%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004000002022-06-24 3:57PM EDT2022-07-010.090.050.10-0.07-43.75%1,2923,008167.58%
TSLA220708P004000002022-06-24 3:51PM EDT2022-07-080.500.390.56-0.16-24.24%362965139.06%
TSLA220715P004000002022-06-24 3:59PM EDT2022-07-151.131.121.13-0.26-18.71%11,63216,202126.29%
TSLA220722P004000002022-06-24 3:34PM EDT2022-07-222.021.702.19-0.33-14.04%858710118.63%
TSLA220729P004000002022-06-24 3:58PM EDT2022-07-293.283.053.50-0.78-19.21%5,674271116.14%
TSLA220805P004000002022-06-24 12:21PM EDT2022-08-053.753.355.50+3.75-2-112.29%
TSLA220819P004000002022-06-24 3:59PM EDT2022-08-196.156.156.35-1.50-19.61%9354,201104.46%
TSLA220916P004000002022-06-24 3:58PM EDT2022-09-1610.0710.0010.30-1.97-16.36%2873,74895.63%
TSLA221021P004000002022-06-24 3:59PM EDT2022-10-2115.5015.4515.70-2.50-13.89%695,30090.27%
TSLA221118P004000002022-06-24 2:34PM EDT2022-11-1819.3019.1020.10-3.85-16.63%1368587.05%
TSLA221216P004000002022-06-24 3:42PM EDT2022-12-1623.0022.3023.00-2.65-10.33%492,29083.56%
TSLA230120P004000002022-06-24 3:59PM EDT2023-01-2026.5026.2028.00-3.30-11.07%668,97181.05%
TSLA230317P004000002022-06-24 1:55PM EDT2023-03-1733.0030.0033.70-2.90-8.08%73,20476.30%
TSLA230616P004000002022-06-24 3:58PM EDT2023-06-1642.0038.5043.65-2.50-5.62%663,82472.66%
TSLA230915P004000002022-06-24 2:34PM EDT2023-09-1549.8048.6555.75-4.10-7.61%730071.76%
TSLA240119P004000002022-06-24 3:09PM EDT2024-01-1960.0059.0062.00-3.50-5.51%1322,70967.78%
TSLA240621P004000002022-06-24 11:08AM EDT2024-06-2171.2070.1577.00-2.80-3.78%983766.16%