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:490.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C004900002022-06-24 2:55PM EDT2022-07-01243.82237.55252.05+76.62+45.83%12213.99%
TSLA220708C004900002022-06-15 2:45PM EDT2022-07-08218.00238.50254.050.00--1157.75%
TSLA220715C004900002022-06-22 10:48AM EDT2022-07-15244.90240.10256.150.00-310786.74%
TSLA220722C004900002022-06-24 3:40PM EDT2022-07-22247.91242.15258.55+34.75+16.30%2392.03%
TSLA220805C004900002022-06-24 3:49PM EDT2022-08-05252.53248.80263.15+252.53-60-94.68%
TSLA220819C004900002022-06-17 10:37AM EDT2022-08-19187.15252.00269.450.00-120892.49%
TSLA220916C004900002022-06-24 2:29PM EDT2022-09-16266.80260.05271.95+30.50+12.91%580183.69%
TSLA221021C004900002022-06-14 11:51AM EDT2022-10-21219.85276.95281.200.00-7785.29%
TSLA221118C004900002022-06-14 3:25PM EDT2022-11-18226.40278.05289.050.00-2280.93%
TSLA221216C004900002022-06-22 12:34PM EDT2022-12-16279.85288.60300.150.00-45283.14%
TSLA230120C004900002022-06-16 3:29PM EDT2023-01-20225.45291.85305.750.00-230979.11%
TSLA230317C004900002022-06-14 1:29PM EDT2023-03-17262.95307.25317.850.00-25378.96%
TSLA230616C004900002022-05-20 1:01PM EDT2023-06-16261.58259.60268.300.00-1442.03%
TSLA230915C004900002022-06-14 10:34AM EDT2023-09-15268.75336.50354.550.00-93676.26%
TSLA240119C004900002022-06-23 1:57PM EDT2024-01-19328.00357.80369.650.00-18474.79%
TSLA240621C004900002022-06-14 12:57PM EDT2024-06-21323.22376.50394.550.00-21274.33%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P004900002022-06-24 3:58PM EDT2022-07-010.350.230.45-0.26-42.62%756639136.13%
TSLA220708P004900002022-06-24 3:58PM EDT2022-07-081.341.261.43-0.71-34.63%82328112.84%
TSLA220715P004900002022-06-24 3:58PM EDT2022-07-152.722.532.76-1.18-30.26%221332102.76%
TSLA220722P004900002022-06-24 2:05PM EDT2022-07-224.303.758.40-2.18-33.64%2054105.97%
TSLA220729P004900002022-06-24 3:59PM EDT2022-07-297.306.358.00-2.50-25.51%55198.41%
TSLA220805P004900002022-06-24 1:08PM EDT2022-08-059.927.2013.90+9.92-20-99.40%
TSLA220819P004900002022-06-24 12:25PM EDT2022-08-1913.0512.8013.45-4.95-27.50%1957091.50%
TSLA220916P004900002022-06-24 3:01PM EDT2022-09-1619.9719.7520.35-6.53-24.64%691,39385.45%
TSLA221021P004900002022-06-24 1:22PM EDT2022-10-2128.5828.4529.80-4.34-13.18%3617082.22%
TSLA221118P004900002022-06-21 2:39PM EDT2022-11-1839.8034.6035.850.00-223579.82%
TSLA221216P004900002022-06-24 3:31PM EDT2022-12-1640.3239.2541.55-4.08-9.19%229377.52%
TSLA230120P004900002022-06-24 3:28PM EDT2023-01-2046.3345.2047.80-4.27-8.44%90793575.32%
TSLA230317P004900002022-06-24 3:49PM EDT2023-03-1754.9253.6555.85-4.13-6.99%248872.25%
TSLA230616P004900002022-06-23 10:10AM EDT2023-06-1672.8062.2571.100.00-14268.81%
TSLA230915P004900002022-06-23 1:39PM EDT2023-09-1586.0073.3082.600.00-15066.76%
TSLA240119P004900002022-06-24 10:59AM EDT2024-01-1991.5089.7095.85-4.60-4.79%451065.08%
TSLA240621P004900002022-06-23 3:32PM EDT2024-06-21109.6597.20108.350.00-24061.41%