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:550.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C005500002022-06-29 12:53PM EDT2022-07-01122.20134.70136.80-32.70-21.11%10193133.89%
TSLA220708C005500002022-06-29 1:14PM EDT2022-07-08126.60137.25139.55-30.03-19.17%85795.76%
TSLA220715C005500002022-06-29 1:12PM EDT2022-07-15131.50141.10143.15-30.90-19.03%1430589.03%
TSLA220722C005500002022-06-24 3:46PM EDT2022-07-22193.30145.80149.500.00-2390.26%
TSLA220729C005500002022-06-28 11:10AM EDT2022-07-29187.34149.95154.800.00-5016489.32%
TSLA220805C005500002022-06-27 1:36PM EDT2022-08-05198.66149.55161.750.00-2686.40%
TSLA220819C005500002022-06-28 3:17PM EDT2022-08-19161.05163.35166.35-15.85-8.96%212586.91%
TSLA220916C005500002022-06-29 12:53PM EDT2022-09-16166.25175.20177.50-43.05-20.57%362982.28%
TSLA221021C005500002022-06-24 9:35AM EDT2022-10-21220.35189.50192.350.00-212781.01%
TSLA221118C005500002022-06-23 3:31PM EDT2022-11-18217.00198.20201.900.00-230279.43%
TSLA221216C005500002022-06-28 3:57PM EDT2022-12-16218.00205.65209.550.00-26677.71%
TSLA230120C005500002022-06-29 1:41PM EDT2023-01-20211.55214.55219.50-16.45-7.21%32,43876.54%
TSLA230317C005500002022-06-29 3:00PM EDT2023-03-17226.07227.45232.85-38.33-14.50%126174.92%
TSLA230616C005500002022-06-27 10:03AM EDT2023-06-16301.80244.35253.100.00-63,54873.14%
TSLA230915C005500002022-06-23 11:27AM EDT2023-09-15291.30262.75271.850.00-11172.91%
TSLA240119C005500002022-06-29 3:06PM EDT2024-01-19287.95284.35295.20-18.05-5.90%222172.65%
TSLA240621C005500002022-06-29 3:37PM EDT2024-06-21310.40306.50315.00-15.60-4.79%718571.46%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P005500002022-06-29 3:59PM EDT2022-07-010.220.200.22-0.14-38.89%3,3878,491128.91%
TSLA220708P005500002022-06-29 3:59PM EDT2022-07-082.602.602.75-0.18-6.47%1,5891,81293.80%
TSLA220715P005500002022-06-29 3:59PM EDT2022-07-156.206.206.35+0.15+2.48%1,5005,07787.52%
TSLA220722P005500002022-06-29 3:50PM EDT2022-07-2211.4510.5511.35+1.65+16.84%9925186.98%
TSLA220729P005500002022-06-29 3:57PM EDT2022-07-2916.3615.6016.80+1.87+12.91%12128687.85%
TSLA220805P005500002022-06-29 3:14PM EDT2022-08-0520.3317.5024.25+2.03+11.09%7517687.64%
TSLA220819P005500002022-06-29 3:46PM EDT2022-08-1928.1527.3028.30+2.53+9.88%5083,70084.71%
TSLA220916P005500002022-06-29 3:37PM EDT2022-09-1638.5237.8538.95+2.80+7.84%1503,75079.67%
TSLA221021P005500002022-06-29 3:50PM EDT2022-10-2150.9050.2051.50+3.45+7.27%291,18477.12%
TSLA221118P005500002022-06-28 2:31PM EDT2022-11-1855.0058.3559.650.00-273475.27%
TSLA221216P005500002022-06-29 3:31PM EDT2022-12-1664.9964.5065.95+3.59+5.85%171,74573.05%
TSLA230120P005500002022-06-29 2:38PM EDT2023-01-2073.7771.7573.45+4.27+6.14%1212,68371.07%
TSLA230317P005500002022-06-29 3:45PM EDT2023-03-1783.8081.3584.45+5.54+7.08%221,99668.58%
TSLA230616P005500002022-06-29 9:56AM EDT2023-06-16100.3595.9099.60+5.70+6.02%23,30565.96%
TSLA230915P005500002022-06-29 2:30PM EDT2023-09-15111.70107.80113.35+5.50+5.18%976564.11%
TSLA240119P005500002022-06-29 10:36AM EDT2024-01-19126.80122.15128.95+6.50+5.40%22,03562.05%
TSLA240315P005500002022-06-29 11:19AM EDT2024-03-15133.50127.75136.65+10.20+8.27%7161.54%
TSLA240621P005500002022-06-29 3:45PM EDT2024-06-21141.30137.05144.40+9.08+6.87%849160.01%