Canada markets open in 6 hours 35 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
734.76-2.36 (-0.32%)
At close: 04:00PM EDT
735.88 +1.12 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:520.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C005200002022-06-27 9:33AM EDT2022-07-01234.000.000.000.00-100.00%
TSLA220708C005200002022-06-16 9:57AM EDT2022-07-08149.400.000.000.00-100.00%
TSLA220715C005200002022-06-24 3:35PM EDT2022-07-15215.350.000.000.00-1000.00%
TSLA220729C005200002022-06-27 11:54AM EDT2022-07-29230.460.000.000.00-200.00%
TSLA220805C005200002022-06-27 3:03PM EDT2022-08-05225.680.000.000.00-200.00%
TSLA220819C005200002022-06-10 11:28AM EDT2022-08-19198.470.000.000.00-100.00%
TSLA220916C005200002022-06-15 9:54AM EDT2022-09-16197.750.000.000.00-1000.00%
TSLA221021C005200002022-06-21 3:00PM EDT2022-10-21248.750.000.000.00-200.00%
TSLA221118C005200002022-06-14 3:35PM EDT2022-11-18210.000.000.000.00--00.00%
TSLA221216C005200002022-06-14 12:43PM EDT2022-12-16214.200.000.000.00-100.00%
TSLA230120C005200002022-06-24 11:38AM EDT2023-01-20273.400.000.000.00-1000.00%
TSLA230317C005200002022-06-24 11:50AM EDT2023-03-17285.440.000.000.00-100.00%
TSLA230616C005200002022-06-24 9:55AM EDT2023-06-16299.800.000.000.00-600.00%
TSLA230915C005200002022-06-15 2:22PM EDT2023-09-15291.390.000.000.00-200.00%
TSLA240119C005200002022-06-15 11:08AM EDT2024-01-19297.350.000.000.00-200.00%
TSLA240621C005200002022-06-22 1:00PM EDT2024-06-21356.400.000.000.00-200.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P005200002022-06-27 3:56PM EDT2022-07-010.240.000.000.00-851050.00%
TSLA220708P005200002022-06-27 3:56PM EDT2022-07-081.460.000.000.00-478050.00%
TSLA220715P005200002022-06-27 3:52PM EDT2022-07-153.050.000.000.00-81025.00%
TSLA220722P005200002022-06-27 3:18PM EDT2022-07-225.540.000.000.00-19025.00%
TSLA220729P005200002022-06-27 3:40PM EDT2022-07-298.800.000.000.00-15025.00%
TSLA220805P005200002022-06-27 3:23PM EDT2022-08-0511.380.000.000.00-24025.00%
TSLA220819P005200002022-06-27 2:50PM EDT2022-08-1916.050.000.000.00-19012.50%
TSLA220916P005200002022-06-27 3:43PM EDT2022-09-1624.200.000.000.00-54012.50%
TSLA221021P005200002022-06-27 3:10PM EDT2022-10-2134.460.000.000.00-4012.50%
TSLA221118P005200002022-06-23 1:00PM EDT2022-11-1850.850.000.000.00-4012.50%
TSLA221216P005200002022-06-24 3:06PM EDT2022-12-1648.150.000.000.00-2012.50%
TSLA230120P005200002022-06-24 2:05PM EDT2023-01-2054.300.000.000.00-65806.25%
TSLA230317P005200002022-06-27 1:23PM EDT2023-03-1763.210.000.000.00-1606.25%
TSLA230616P005200002022-06-27 12:13PM EDT2023-06-1676.400.000.000.00-1306.25%
TSLA230915P005200002022-06-24 3:41PM EDT2023-09-1588.850.000.000.00-306.25%
TSLA240119P005200002022-06-27 10:39AM EDT2024-01-19100.240.000.000.00-106.25%
TSLA240621P005200002022-06-21 1:24PM EDT2024-06-21118.600.000.000.00-206.25%