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:470.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220715C004700002022-06-22 1:54PM EDT2022-07-15251.70260.00275.500.00-1586.08%
TSLA220722C004700002022-06-15 2:24PM EDT2022-07-22223.69262.00277.350.00-5693.69%
TSLA220819C004700002022-06-22 10:12AM EDT2022-08-19268.85270.00287.600.00-11594.45%
TSLA220916C004700002022-06-23 2:11PM EDT2022-09-16247.95277.85291.550.00-1230787.36%
TSLA221021C004700002022-06-14 9:45AM EDT2022-10-21216.37286.50301.650.00-606085.18%
TSLA221118C004700002022-06-01 10:06AM EDT2022-11-18325.00293.70307.450.00-1383.31%
TSLA221216C004700002022-06-14 3:00PM EDT2022-12-16247.25299.50313.700.00-51081.75%
TSLA230120C004700002022-06-22 11:58AM EDT2023-01-20298.75311.65317.600.00-10026180.92%
TSLA230317C004700002022-06-14 12:06PM EDT2023-03-17264.50322.85329.750.00-11379.72%
TSLA230616C004700002022-06-13 11:37AM EDT2023-06-16284.45339.95352.550.00-2779.91%
TSLA230915C004700002022-06-15 3:29PM EDT2023-09-15326.75349.00367.100.00-41877.06%
TSLA240119C004700002022-06-13 2:00PM EDT2024-01-19309.16369.65385.850.00-414176.47%
TSLA240621C004700002022-06-22 2:09PM EDT2024-06-21382.95391.10405.400.00-13675.66%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004700002022-06-24 3:59PM EDT2022-07-010.230.150.23-0.18-43.90%3,9221,091128.42%
TSLA220708P004700002022-06-24 3:58PM EDT2022-07-081.080.901.12-0.68-38.64%302181113.09%
TSLA220715P004700002022-06-24 3:59PM EDT2022-07-152.222.122.27-0.83-27.21%124386105.18%
TSLA220722P004700002022-06-24 1:38PM EDT2022-07-223.603.005.50-1.79-33.21%4178103.88%
TSLA220729P004700002022-06-23 2:06PM EDT2022-07-298.555.158.500.00-621103.62%
TSLA220819P004700002022-06-24 3:59PM EDT2022-08-1911.2010.8011.45-4.00-26.32%2324193.16%
TSLA220916P004700002022-06-24 3:01PM EDT2022-09-1617.2017.0017.75-5.40-23.89%592787.05%
TSLA221021P004700002022-06-22 1:45PM EDT2022-10-2128.6024.9026.500.00-1731583.70%
TSLA221118P004700002022-06-24 2:34PM EDT2022-11-1830.8230.5531.80-7.55-19.68%415181.03%
TSLA221216P004700002022-06-23 3:06PM EDT2022-12-1640.9334.5537.050.00-345278.50%
TSLA230120P004700002022-06-24 1:32PM EDT2023-01-2040.7639.7541.70-4.04-9.02%133,37675.64%
TSLA230317P004700002022-06-22 2:41PM EDT2023-03-1752.6645.6551.700.00-220972.72%
TSLA230616P004700002022-06-24 12:54PM EDT2023-06-1661.0057.7562.90-6.50-9.63%16669.49%
TSLA230915P004700002022-06-23 12:31PM EDT2023-09-1576.0069.8574.800.00-46968.02%
TSLA240119P004700002022-06-23 11:08AM EDT2024-01-1986.6582.2586.750.00-231865.36%
TSLA240621P004700002022-06-23 3:54PM EDT2024-06-21100.5094.95101.900.00-1863.32%