Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
673.42-12.05 (-1.76%)
At close: 04:00PM EDT
672.78 -0.64 (-0.10%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:420.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C004200002022-06-08 9:42AM EDT2022-07-01313.180.000.000.00-300.00%
TSLA220715C004200002022-06-29 1:12PM EDT2022-07-15255.670.000.000.00-100.00%
TSLA220805C004200002022-06-24 1:00PM EDT2022-08-05316.500.000.000.00-200.00%
TSLA220819C004200002022-06-15 9:31AM EDT2022-08-19253.900.000.000.00-200.00%
TSLA220916C004200002022-06-28 10:23AM EDT2022-09-16327.000.000.000.00-300.00%
TSLA221021C004200002022-06-03 1:03PM EDT2022-10-21321.150.000.000.00-100.00%
TSLA221118C004200002022-06-15 3:26PM EDT2022-11-18312.300.000.000.00--00.00%
TSLA221216C004200002022-06-22 1:49PM EDT2022-12-16336.550.000.000.00-1500.00%
TSLA230120C004200002022-06-24 10:07AM EDT2023-01-20354.000.000.000.00-200.00%
TSLA230317C004200002022-06-14 2:12PM EDT2023-03-17302.400.000.000.00-100.00%
TSLA230616C004200002022-05-25 3:50PM EDT2023-06-16312.09373.70381.000.00--1114.62%
TSLA230915C004200002022-06-16 12:05PM EDT2023-09-15316.830.000.000.00-100.00%
TSLA240119C004200002022-06-30 1:50PM EDT2024-01-19359.500.000.000.00-400.00%
TSLA240621C004200002022-06-30 2:06PM EDT2024-06-21377.200.000.000.00-1600.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004200002022-06-30 3:54PM EDT2022-07-010.010.000.000.00-30050.00%
TSLA220708P004200002022-06-30 12:06PM EDT2022-07-080.390.000.000.00-958050.00%
TSLA220715P004200002022-06-30 3:57PM EDT2022-07-151.430.000.000.00-43050.00%
TSLA220722P004200002022-06-30 3:49PM EDT2022-07-223.050.000.000.00-134050.00%
TSLA220729P004200002022-06-30 3:25PM EDT2022-07-294.650.000.000.00-101025.00%
TSLA220805P004200002022-06-30 2:29PM EDT2022-08-055.520.000.000.00-3025.00%
TSLA220819P004200002022-06-30 3:51PM EDT2022-08-199.900.000.000.00-145025.00%
TSLA220916P004200002022-06-30 3:42PM EDT2022-09-1615.750.000.000.00-37025.00%
TSLA221021P004200002022-06-30 12:17PM EDT2022-10-2123.110.000.000.00-35012.50%
TSLA221118P004200002022-06-30 12:47PM EDT2022-11-1827.100.000.000.00-17012.50%
TSLA221216P004200002022-06-30 3:58PM EDT2022-12-1632.630.000.000.00-16012.50%
TSLA230120P004200002022-06-30 1:48PM EDT2023-01-2036.400.000.000.00-4012.50%
TSLA230317P004200002022-06-30 11:36AM EDT2023-03-1744.800.000.000.00-5012.50%
TSLA230616P004200002022-06-30 10:16AM EDT2023-06-1655.300.000.000.00-2012.50%
TSLA230915P004200002022-06-23 11:52AM EDT2023-09-1558.250.000.000.00-206.25%
TSLA240119P004200002022-06-29 1:45PM EDT2024-01-1975.700.000.000.00-306.25%
TSLA240621P004200002022-06-30 11:58AM EDT2024-06-2184.550.000.000.00-806.25%