Canada markets open in 8 hours 5 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
734.76-2.36 (-0.32%)
At close: 04:00PM EDT
735.88 +1.12 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:460.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C004600002022-06-22 10:05AM EDT2022-07-08264.500.000.000.00--00.00%
TSLA220715C004600002022-06-14 10:27AM EDT2022-07-15190.690.000.000.00-200.00%
TSLA220722C004600002022-06-24 9:56AM EDT2022-07-22268.400.000.000.00-200.00%
TSLA220805C004600002022-06-27 1:59PM EDT2022-08-05277.300.000.000.00-600.00%
TSLA220819C004600002022-06-22 10:12AM EDT2022-08-19277.670.000.000.00-100.00%
TSLA220916C004600002022-06-22 1:44PM EDT2022-09-16279.050.000.000.00-19000.00%
TSLA221021C004600002022-06-13 9:42AM EDT2022-10-21244.250.000.000.00-100.00%
TSLA221118C004600002022-06-16 12:52PM EDT2022-11-18239.500.000.000.00--00.00%
TSLA221216C004600002022-06-22 2:30PM EDT2022-12-16296.550.000.000.00-100.00%
TSLA230120C004600002022-06-22 11:58AM EDT2023-01-20306.000.000.000.00-10000.00%
TSLA230317C004600002022-06-15 11:11AM EDT2023-03-17283.670.000.000.00-1000.00%
TSLA230616C004600002022-06-13 11:38AM EDT2023-06-16292.420.000.000.00--00.00%
TSLA230915C004600002022-06-17 1:38PM EDT2023-09-15299.260.000.000.00-800.00%
TSLA240119C004600002022-06-15 1:58PM EDT2024-01-19340.000.000.000.00-1000.00%
TSLA240621C004600002022-06-23 10:12AM EDT2024-06-21367.480.000.000.00-200.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004600002022-06-27 3:59PM EDT2022-07-010.090.000.000.00-772050.00%
TSLA220708P004600002022-06-27 3:35PM EDT2022-07-080.770.000.000.00-375050.00%
TSLA220715P004600002022-06-27 3:39PM EDT2022-07-151.660.000.000.00-13050.00%
TSLA220722P004600002022-06-27 12:25PM EDT2022-07-223.300.000.000.00-12025.00%
TSLA220729P004600002022-06-27 3:57PM EDT2022-07-294.750.000.000.00-3025.00%
TSLA220805P004600002022-06-27 11:33AM EDT2022-08-056.480.000.000.00-10025.00%
TSLA220819P004600002022-06-27 3:43PM EDT2022-08-199.750.000.000.00-93025.00%
TSLA220916P004600002022-06-27 3:41PM EDT2022-09-1615.500.000.000.00-50025.00%
TSLA221021P004600002022-06-24 9:43AM EDT2022-10-2124.600.000.000.00-1012.50%
TSLA221118P004600002022-06-27 3:37PM EDT2022-11-1828.850.000.000.00-52012.50%
TSLA221216P004600002022-06-27 3:49PM EDT2022-12-1632.850.000.000.00-9012.50%
TSLA230120P004600002022-06-27 12:26PM EDT2023-01-2038.800.000.000.00-16012.50%
TSLA230317P004600002022-06-22 2:41PM EDT2023-03-1750.000.000.000.00-1012.50%
TSLA230616P004600002022-06-27 11:16AM EDT2023-06-1656.350.000.000.00-1506.25%
TSLA230915P004600002022-06-27 11:02AM EDT2023-09-1566.000.000.000.00-206.25%
TSLA240119P004600002022-06-27 12:09PM EDT2024-01-1979.400.000.000.00-206.25%
TSLA240621P004600002022-06-27 2:56PM EDT2024-06-2192.000.000.000.00-106.25%