Canada markets open in 7 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
699.20+17.41 (+2.55%)
At close: 04:00PM EDT
699.00 -0.20 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:560.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C005600002022-07-05 10:42AM EDT2022-07-08112.000.000.000.00-700.00%
TSLA220715C005600002022-07-05 3:24PM EDT2022-07-15139.000.000.000.00-8100.00%
TSLA220722C005600002022-07-05 9:52AM EDT2022-07-22107.300.000.000.00-1000.00%
TSLA220729C005600002022-06-22 9:49AM EDT2022-07-29178.360.000.000.00--00.00%
TSLA220805C005600002022-06-29 11:54AM EDT2022-08-05139.770.000.000.00-1200.00%
TSLA220812C005600002022-07-01 11:29AM EDT2022-08-12144.200.000.000.00-29400.00%
TSLA220819C005600002022-06-30 1:14PM EDT2022-08-19150.400.000.000.00-1000.00%
TSLA220916C005600002022-06-29 3:30PM EDT2022-09-16169.400.000.000.00-100.00%
TSLA221021C005600002022-06-23 10:05AM EDT2022-10-21198.900.000.000.00-1300.00%
TSLA221118C005600002022-06-14 11:47AM EDT2022-11-18183.200.000.000.00-100.00%
TSLA221216C005600002022-06-14 2:49PM EDT2022-12-16192.000.000.000.00-600.00%
TSLA230120C005600002022-06-30 9:52AM EDT2023-01-20202.450.000.000.00-1300.00%
TSLA230317C005600002022-06-08 11:35AM EDT2023-03-17267.650.000.000.00-300.00%
TSLA230616C005600002022-06-29 2:58PM EDT2023-06-16241.150.000.000.00-100.00%
TSLA230915C005600002022-06-23 11:27AM EDT2023-09-15285.650.000.000.00-100.00%
TSLA240119C005600002022-06-16 12:19PM EDT2024-01-19260.600.000.000.00-200.00%
TSLA240621C005600002022-07-05 12:22PM EDT2024-06-21303.550.000.000.00-300.00%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P005600002022-07-05 3:57PM EDT2022-07-080.760.000.000.00-2,197050.00%
TSLA220715P005600002022-07-05 3:58PM EDT2022-07-153.550.000.000.00-760025.00%
TSLA220722P005600002022-07-05 3:58PM EDT2022-07-228.750.000.000.00-69025.00%
TSLA220729P005600002022-07-05 3:04PM EDT2022-07-2914.000.000.000.00-18012.50%
TSLA220805P005600002022-07-05 3:42PM EDT2022-08-0517.150.000.000.00-10012.50%
TSLA220812P005600002022-07-05 11:52AM EDT2022-08-1225.610.000.000.00-1012.50%
TSLA220819P005600002022-07-05 3:32PM EDT2022-08-1924.900.000.000.00-77012.50%
TSLA220916P005600002022-07-05 1:20PM EDT2022-09-1639.350.000.000.00-38012.50%
TSLA221021P005600002022-07-05 2:59PM EDT2022-10-2149.850.000.000.00-1806.25%
TSLA221118P005600002022-07-05 12:12PM EDT2022-11-1862.000.000.000.00-206.25%
TSLA221216P005600002022-07-05 3:04PM EDT2022-12-1665.750.000.000.00-406.25%
TSLA230120P005600002022-07-05 1:00PM EDT2023-01-2076.750.000.000.00-806.25%
TSLA230317P005600002022-07-05 3:44PM EDT2023-03-1783.000.000.000.00-106.25%
TSLA230616P005600002022-07-01 1:59PM EDT2023-06-16105.900.000.000.00-503.13%
TSLA230915P005600002022-07-05 3:00PM EDT2023-09-15111.950.000.000.00-1203.13%
TSLA240119P005600002022-06-30 10:20AM EDT2024-01-19136.000.000.000.00-103.13%
TSLA240621P005600002022-07-05 2:03PM EDT2024-06-21145.400.000.000.00-3103.13%