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:410.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C004100002022-06-10 11:26AM EDT2022-07-01280.76317.10331.750.00--1264.77%
TSLA220708C004100002022-06-10 1:49PM EDT2022-07-08287.05318.00332.350.00--1192.16%
TSLA220715C004100002022-06-15 12:27PM EDT2022-07-15277.37318.50334.050.00-11167.18%
TSLA220916C004100002022-06-21 10:20AM EDT2022-09-16310.84330.15347.400.00-215795.29%
TSLA221118C004100002022-06-21 10:31AM EDT2022-11-18324.40342.85360.500.00-1490.43%
TSLA221216C004100002022-06-22 1:44PM EDT2022-12-16340.35347.05365.300.00-141787.94%
TSLA230120C004100002022-06-14 2:00PM EDT2023-01-20300.50354.85370.900.00-1764086.78%
TSLA230317C004100002022-06-14 1:06PM EDT2023-03-17313.30362.00374.550.00-11081.55%
TSLA230915C004100002022-06-23 1:16PM EDT2023-09-15359.65391.05406.750.00-41380.81%
TSLA240119C004100002022-06-23 11:47AM EDT2024-01-19380.00406.30417.100.00-821577.71%
TSLA240621C004100002022-06-17 9:41AM EDT2024-06-21359.36425.50434.150.00-22076.87%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004100002022-06-24 3:57PM EDT2022-07-010.110.080.12-0.07-38.89%133684153.32%
TSLA220708P004100002022-06-24 3:59PM EDT2022-07-080.570.510.62-0.23-28.75%22288131.98%
TSLA220715P004100002022-06-24 3:15PM EDT2022-07-151.221.181.28-0.53-30.29%66285120.41%
TSLA220722P004100002022-06-24 2:45PM EDT2022-07-221.971.783.55-1.03-34.33%24886118.77%
TSLA220819P004100002022-06-24 3:54PM EDT2022-08-196.796.657.15-1.46-17.70%76216102.28%
TSLA220916P004100002022-06-24 3:07PM EDT2022-09-1610.8510.6511.35-2.40-18.11%81,05693.84%
TSLA221021P004100002022-06-23 11:49AM EDT2022-10-2118.8016.3517.050.00-112088.79%
TSLA221118P004100002022-06-24 9:34AM EDT2022-11-1822.5320.5021.50-2.42-9.70%339285.85%
TSLA221216P004100002022-06-24 12:14PM EDT2022-12-1624.2723.7524.60-2.11-8.00%268482.46%
TSLA230120P004100002022-06-21 1:41PM EDT2023-01-2031.1626.5030.850.00-2147379.92%
TSLA230317P004100002022-06-21 2:36PM EDT2023-03-1737.5229.9535.950.00-172874.75%
TSLA230616P004100002022-06-22 10:01AM EDT2023-06-1646.6540.8547.900.00-42572.65%
TSLA230915P004100002022-06-24 3:30PM EDT2023-09-1552.9048.2054.75-3.75-6.62%46869.13%
TSLA240119P004100002022-06-24 10:27AM EDT2024-01-1963.1061.9567.45-4.25-6.31%238467.87%
TSLA240621P004100002022-06-21 12:48PM EDT2024-06-2176.1572.9579.250.00-2265.33%