Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
685.47-12.52 (-1.79%)
At close: 04:00PM EDT
682.30 -3.17 (-0.46%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:450.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C004500002022-06-28 1:21PM EDT2022-07-01252.38234.50236.650.00-18213.67%
TSLA220708C004500002022-06-28 1:21PM EDT2022-07-08252.98234.95237.300.00-18125.93%
TSLA220715C004500002022-06-28 1:33PM EDT2022-07-15254.75236.30238.400.00-225112.04%
TSLA220805C004500002022-06-24 12:40PM EDT2022-08-05286.27236.40250.850.00-262131101.81%
TSLA220819C004500002022-06-01 10:26AM EDT2022-08-19309.45246.80250.200.00-16799.18%
TSLA220916C004500002022-06-29 3:59PM EDT2022-09-16256.15254.50257.10-21.85-7.86%14,01292.28%
TSLA221021C004500002022-06-29 11:47AM EDT2022-10-21258.75264.00267.50-26.45-9.27%520789.29%
TSLA221118C004500002022-06-29 11:18AM EDT2022-11-18261.41270.75274.80-36.04-12.12%22687.28%
TSLA221216C004500002022-06-28 10:55AM EDT2022-12-16314.30276.40280.650.00-126285.01%
TSLA230120C004500002022-06-29 1:44PM EDT2023-01-20278.85284.20287.75-57.26-17.04%139183.40%
TSLA230317C004500002022-06-29 2:48PM EDT2023-03-17291.22293.00301.00-44.78-13.33%140181.54%
TSLA230616C004500002022-06-29 2:48PM EDT2023-06-16306.79307.85314.90-36.06-10.52%152578.55%
TSLA230915C004500002022-06-21 9:56AM EDT2023-09-15343.43320.55329.700.00-23277.02%
TSLA240119C004500002022-06-28 10:59AM EDT2024-01-19338.05338.30349.60-43.18-11.33%121576.36%
TSLA240621C004500002022-06-29 11:28AM EDT2024-06-21351.10356.20366.60-4.00-1.13%4412974.67%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004500002022-06-29 3:52PM EDT2022-07-010.040.030.040.00-7344,030192.19%
TSLA220708P004500002022-06-29 3:48PM EDT2022-07-080.600.510.61-0.01-1.64%7282,039123.14%
TSLA220715P004500002022-06-29 3:59PM EDT2022-07-151.591.521.69-0.09-5.36%5281,967108.94%
TSLA220722P004500002022-06-29 3:47PM EDT2022-07-223.452.913.55+0.50+16.95%149448103.83%
TSLA220729P004500002022-06-29 3:59PM EDT2022-07-295.405.155.75+0.35+6.93%96177102.15%
TSLA220805P004500002022-06-29 10:15AM EDT2022-08-058.105.909.50+1.20+17.39%1599100.29%
TSLA220819P004500002022-06-29 3:56PM EDT2022-08-1911.8011.4011.90+0.40+3.51%1522,61395.90%
TSLA220916P004500002022-06-29 3:17PM EDT2022-09-1618.2517.7518.50+0.97+5.61%2002,56888.69%
TSLA221021P004500002022-06-29 2:24PM EDT2022-10-2127.4426.4527.35+2.49+9.98%251,26885.22%
TSLA221118P004500002022-06-29 11:23AM EDT2022-11-1835.0032.2032.90+4.60+15.13%453982.41%
TSLA221216P004500002022-06-29 2:09PM EDT2022-12-1637.3436.4037.50+2.64+7.61%1379579.46%
TSLA230120P004500002022-06-29 2:31PM EDT2023-01-2043.1041.8543.40+4.10+10.51%103,26077.08%
TSLA230317P004500002022-06-27 3:50PM EDT2023-03-1744.0049.1051.800.00-62,19173.90%
TSLA230616P004500002022-06-29 3:22PM EDT2023-06-1662.2058.8063.45+2.20+3.67%2642,52870.00%
TSLA230915P004500002022-06-29 12:29PM EDT2023-09-1574.5069.9073.85+11.55+18.35%1149067.98%
TSLA240119P004500002022-06-29 12:53PM EDT2024-01-1985.0080.3586.40+4.91+6.13%977265.17%
TSLA240315P004500002022-06-29 1:05PM EDT2024-03-1589.8083.2093.30+10.15+12.74%2164.27%
TSLA240621P004500002022-06-29 2:50PM EDT2024-06-2196.7093.8597.00+10.02+11.56%4732862.60%