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:540.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C005400002022-06-24 3:36PM EDT2022-07-01192.85190.00203.25+4.82+2.56%1121167.93%
TSLA220708C005400002022-06-24 3:41PM EDT2022-07-08194.80194.45205.35-2.92-1.48%1298.83%
TSLA220715C005400002022-06-23 10:23AM EDT2022-07-15174.65198.30204.050.00-684487.66%
TSLA220722C005400002022-06-24 3:40PM EDT2022-07-22200.66199.00212.60+30.00+17.58%2292.27%
TSLA220729C005400002022-06-23 9:45AM EDT2022-07-29175.65205.20212.500.00-2790.30%
TSLA220819C005400002022-06-14 12:35PM EDT2022-08-19163.48215.80222.800.00-15388.99%
TSLA220916C005400002022-06-22 1:49PM EDT2022-09-16216.25225.40233.750.00-4234384.84%
TSLA221021C005400002022-06-22 10:34AM EDT2022-10-21244.13230.85246.400.00-1179.65%
TSLA221118C005400002022-06-21 10:51AM EDT2022-11-18240.80246.35253.600.00-1880.67%
TSLA221216C005400002022-06-14 2:07PM EDT2022-12-16206.20250.20262.450.00-4578.42%
TSLA230120C005400002022-06-22 1:12PM EDT2023-01-20253.00256.00271.150.00-12576.20%
TSLA230317C005400002022-06-24 11:50AM EDT2023-03-17272.35273.85284.10-7.89-2.82%11176.24%
TSLA230616C005400002022-06-09 10:29AM EDT2023-06-16318.00293.80301.900.00-1374.72%
TSLA240119C005400002022-06-24 9:59AM EDT2024-01-19326.35329.70340.40+43.15+15.24%69272.72%
TSLA240621C005400002022-06-23 10:19AM EDT2024-06-21333.00353.00368.550.00-32373.14%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P005400002022-06-24 3:59PM EDT2022-07-010.650.570.70-0.68-51.13%946591107.81%
TSLA220708P005400002022-06-24 3:53PM EDT2022-07-082.412.222.49-1.80-42.76%22723895.56%
TSLA220715P005400002022-06-24 3:58PM EDT2022-07-154.644.454.95-2.79-37.55%20964290.77%
TSLA220722P005400002022-06-24 3:40PM EDT2022-07-227.827.158.15-3.23-29.23%12217689.07%
TSLA220729P005400002022-06-24 3:58PM EDT2022-07-2911.829.2515.30-5.13-30.27%279791.61%
TSLA220819P005400002022-06-24 3:37PM EDT2022-08-1919.9519.3520.55-6.75-25.28%7651685.53%
TSLA220916P005400002022-06-24 3:44PM EDT2022-09-1629.2028.0529.30-7.10-19.56%571,88480.51%
TSLA221021P005400002022-06-24 1:07PM EDT2022-10-2139.4038.9540.35-8.10-17.05%25977.98%
TSLA221118P005400002022-06-23 2:13PM EDT2022-11-1856.0745.2048.650.00-116276.02%
TSLA221216P005400002022-06-24 3:09PM EDT2022-12-1652.8552.0054.45-8.80-14.27%428974.21%
TSLA230120P005400002022-06-24 3:15PM EDT2023-01-2059.9058.1561.95-6.90-10.33%3,4879772.15%
TSLA230317P005400002022-06-23 9:41AM EDT2023-03-1777.6068.5573.100.00-45270.16%
TSLA230616P005400002022-06-24 3:57PM EDT2023-06-1683.7080.4588.20-9.00-9.71%761,03567.01%
TSLA230915P005400002022-06-23 1:48PM EDT2023-09-15105.7594.5098.250.00-3210564.90%
TSLA240119P005400002022-06-24 2:22PM EDT2024-01-19111.56109.25116.05-4.43-3.82%391,55363.37%
TSLA240621P005400002022-06-23 12:56PM EDT2024-06-21135.00119.35135.000.00-23161.05%