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:510.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C005100002022-06-14 2:33PM EDT2022-07-01164.16217.50233.650.00-15080195.02%
TSLA220715C005100002022-06-24 10:06AM EDT2022-07-15229.44228.30234.05+10.94+5.01%539100.56%
TSLA220722C005100002022-06-17 10:21AM EDT2022-07-22164.59224.15239.800.00-454090.72%
TSLA220819C005100002022-06-21 10:14AM EDT2022-08-19217.76241.75248.350.00-6515592.82%
TSLA220916C005100002022-06-17 3:24PM EDT2022-09-16186.08247.50256.650.00-11,84585.40%
TSLA221021C005100002022-06-21 10:32AM EDT2022-10-21240.58260.15265.950.00-20046283.15%
TSLA221118C005100002022-06-10 9:35AM EDT2022-11-18247.35263.30274.100.00--279.79%
TSLA221216C005100002022-06-15 3:38PM EDT2022-12-16251.85273.75283.650.00-8980.90%
TSLA230120C005100002022-06-23 11:58AM EDT2023-01-20261.05277.35291.600.00-141377.83%
TSLA240119C005100002022-06-10 2:17PM EDT2024-01-19315.90344.50363.000.00-125374.56%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P005100002022-06-24 3:59PM EDT2022-07-010.460.420.49-0.35-43.21%415613119.34%
TSLA220708P005100002022-06-24 3:58PM EDT2022-07-081.671.521.76-1.06-38.83%28750102.93%
TSLA220715P005100002022-06-24 3:44PM EDT2022-07-153.403.203.65-2.00-37.04%82525596.96%
TSLA220722P005100002022-06-24 10:46AM EDT2022-07-226.005.306.00-3.30-35.48%18494.08%
TSLA220729P005100002022-06-24 10:29AM EDT2022-07-298.388.609.60-3.26-28.01%83195.24%
TSLA220819P005100002022-06-24 2:00PM EDT2022-08-1915.5215.2515.85-5.71-26.90%3122688.51%
TSLA220916P005100002022-06-24 3:03PM EDT2022-09-1623.3322.9024.00-4.67-16.68%1614,55383.43%
TSLA221021P005100002022-06-23 12:09PM EDT2022-10-2139.0931.4534.400.00-14280.15%
TSLA221118P005100002022-06-24 11:28AM EDT2022-11-1840.4939.1040.00-19.36-32.35%110478.04%
TSLA221216P005100002022-06-16 12:55PM EDT2022-12-1671.5842.8046.400.00-13675.53%
TSLA230120P005100002022-06-24 9:41AM EDT2023-01-2052.0050.1053.45-7.76-12.99%24,24474.00%
TSLA240119P005100002022-06-21 2:59PM EDT2024-01-19100.8594.30103.750.00-2310763.76%