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:480.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C004800002022-06-24 3:16PM EDT2022-07-01253.18255.20262.00+5.35+2.16%541163.06%
TSLA220715C004800002022-06-14 2:35PM EDT2022-07-15198.06250.00263.850.00-1020128.21%
TSLA220722C004800002022-06-22 9:45AM EDT2022-07-22244.40252.00268.050.00-1192.21%
TSLA220819C004800002022-06-22 9:38AM EDT2022-08-19246.35261.60278.850.00-14694.12%
TSLA220916C004800002022-06-23 2:11PM EDT2022-09-16239.75268.25282.300.00-660785.16%
TSLA221021C004800002022-05-24 2:57PM EDT2022-10-21202.00257.85265.650.00-5557.20%
TSLA221118C004800002022-06-14 9:58AM EDT2022-11-18226.30292.25299.600.00--285.68%
TSLA221216C004800002022-06-22 9:33AM EDT2022-12-16282.50298.70305.500.00-5783.76%
TSLA230120C004800002022-06-16 3:29PM EDT2023-01-20231.90300.65312.950.00-532780.00%
TSLA230317C004800002022-06-16 2:58PM EDT2023-03-17240.10310.50324.750.00-108978.14%
TSLA230616C004800002022-06-22 11:58AM EDT2023-06-16317.80328.00346.000.00-11377.98%
TSLA230915C004800002022-06-10 1:45PM EDT2023-09-15311.23342.00354.950.00--2575.07%
TSLA240119C004800002022-06-13 10:20AM EDT2024-01-19297.69363.75374.100.00-216674.84%
TSLA240621C004800002022-06-16 9:38AM EDT2024-06-21333.00385.75399.950.00-14675.33%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004800002022-06-24 3:58PM EDT2022-07-010.290.280.30-0.24-45.28%1,9191,595129.20%
TSLA220708P004800002022-06-24 3:52PM EDT2022-07-081.201.141.29-0.61-33.70%8661,104111.62%
TSLA220715P004800002022-06-24 3:58PM EDT2022-07-152.452.212.50-0.99-28.78%203523102.27%
TSLA220722P004800002022-06-24 2:00PM EDT2022-07-223.803.756.15-2.00-34.48%779103.26%
TSLA220729P004800002022-06-24 2:43PM EDT2022-07-296.806.407.65-1.80-20.93%928100.39%
TSLA220819P004800002022-06-24 3:35PM EDT2022-08-1912.4611.7512.35-2.89-18.83%1301,06891.82%
TSLA220916P004800002022-06-24 3:00PM EDT2022-09-1618.6518.3519.10-4.90-20.81%93,21286.06%
TSLA221021P004800002022-06-24 3:33PM EDT2022-10-2127.4026.6527.65-2.60-8.67%140082.53%
TSLA221118P004800002022-06-24 2:34PM EDT2022-11-1832.8331.4534.55-7.96-19.51%221680.13%
TSLA221216P004800002022-06-24 11:10AM EDT2022-12-1638.0037.1539.25-7.00-15.56%86978.02%
TSLA230120P004800002022-06-24 10:06AM EDT2023-01-2043.3440.9044.20-5.31-10.91%11,45574.62%
TSLA230317P004800002022-06-21 10:14AM EDT2023-03-1758.0051.1056.200.00-2617873.72%
TSLA230616P004800002022-06-21 10:51AM EDT2023-06-1664.1362.8566.30-3.53-5.22%16669.71%
TSLA230915P004800002022-06-21 1:34PM EDT2023-09-1576.8066.7081.900.00-2366.95%
TSLA240119P004800002022-06-23 1:41PM EDT2024-01-1995.0082.7590.600.00-212264.38%
TSLA240621P004800002022-06-22 10:28AM EDT2024-06-2199.8591.10104.750.00-34561.35%