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:500.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C005000002022-06-29 2:01PM EDT2022-07-01186.05184.55186.55-39.05-17.35%25141159.38%
TSLA220708C005000002022-06-29 2:27PM EDT2022-07-08181.89185.70187.90-20.50-10.13%307109.74%
TSLA220715C005000002022-06-29 2:01PM EDT2022-07-15189.30187.85189.90-16.75-8.13%7122899.23%
TSLA220722C005000002022-06-29 2:12PM EDT2022-07-22188.07189.85194.45-51.40-21.46%3297.64%
TSLA220729C005000002022-06-29 9:43AM EDT2022-07-29188.14192.35198.65-53.62-22.18%2796.03%
TSLA220805C005000002022-06-29 2:59PM EDT2022-08-05192.90191.75203.60-24.24-11.16%1007991.94%
TSLA220819C005000002022-06-29 12:45PM EDT2022-08-19191.99203.70207.00-29.85-13.46%247292.83%
TSLA220916C005000002022-06-29 3:08PM EDT2022-09-16214.26213.75215.65-13.37-5.87%1613,43087.06%
TSLA221021C005000002022-06-29 11:42AM EDT2022-10-21218.03225.80228.35-56.62-20.62%517085.05%
TSLA221118C005000002022-06-23 10:09AM EDT2022-11-18250.60234.00237.050.00-15983.51%
TSLA221216C005000002022-06-28 11:49AM EDT2022-12-16263.22239.75243.600.00-31,14881.08%
TSLA230120C005000002022-06-29 3:07PM EDT2023-01-20250.00248.60252.30-14.00-5.30%576,86879.91%
TSLA230317C005000002022-06-28 11:07AM EDT2023-03-17297.87257.35266.100.00-91,52377.62%
TSLA230616C005000002022-06-28 9:33AM EDT2023-06-16330.20276.25283.300.00-11,22776.10%
TSLA230915C005000002022-06-29 10:19AM EDT2023-09-15288.75290.55299.70-28.05-8.85%34274.82%
TSLA240119C005000002022-06-29 1:54PM EDT2024-01-19309.00307.10319.65-38.10-10.98%121,67873.37%
TSLA240315C005000002022-06-29 10:12AM EDT2024-03-15323.90315.80327.90-17.40-5.10%2173.28%
TSLA240621C005000002022-06-29 10:24AM EDT2024-06-21328.80330.45340.60-22.20-6.32%1566673.08%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P005000002022-06-29 3:59PM EDT2022-07-010.100.100.11-0.03-23.08%2,5798,312164.06%
TSLA220708P005000002022-06-29 3:59PM EDT2022-07-081.151.101.16-0.08-6.50%2,2362,581106.69%
TSLA220715P005000002022-06-29 3:59PM EDT2022-07-153.053.003.10+0.01+0.33%9008,34096.86%
TSLA220722P005000002022-06-29 3:59PM EDT2022-07-226.205.706.60+0.70+12.73%19339395.53%
TSLA220729P005000002022-06-29 3:40PM EDT2022-07-299.438.6010.05+0.91+10.68%34440693.96%
TSLA220805P005000002022-06-29 3:37PM EDT2022-08-0512.5012.2514.15+0.70+5.93%36419494.34%
TSLA220819P005000002022-06-29 3:59PM EDT2022-08-1918.1918.0018.45+0.59+3.35%2,23811,98789.89%
TSLA220916P005000002022-06-29 3:57PM EDT2022-09-1626.8526.7026.95+1.60+6.34%74912,24383.98%
TSLA221021P005000002022-06-29 3:58PM EDT2022-10-2137.0036.9037.85+1.79+5.08%1002,90080.86%
TSLA221118P005000002022-06-29 3:45PM EDT2022-11-1844.7043.9045.00+3.20+7.71%191,23178.71%
TSLA221216P005000002022-06-29 3:57PM EDT2022-12-1649.9249.0550.30+2.92+6.21%211,36276.05%
TSLA230120P005000002022-06-29 3:29PM EDT2023-01-2056.0055.7057.15+2.00+3.70%9417,28574.01%
TSLA230317P005000002022-06-29 11:45AM EDT2023-03-1768.7063.9566.85+13.50+24.46%33,30071.09%
TSLA230616P005000002022-06-29 2:53PM EDT2023-06-1679.9078.0580.30+4.80+6.39%265,44968.37%
TSLA230915P005000002022-06-29 3:03PM EDT2023-09-1591.1587.4092.05+10.90+13.58%632665.77%
TSLA240119P005000002022-06-29 12:35PM EDT2024-01-19103.8399.10106.95+4.68+4.72%82,57863.38%
TSLA240315P005000002022-06-29 11:03AM EDT2024-03-15109.60107.10113.20+4.90+4.68%26063.21%
TSLA240621P005000002022-06-29 2:59PM EDT2024-06-21119.08116.00120.00+6.58+5.85%1011,01161.57%