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:570.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C005700002022-06-24 3:59PM EDT2022-07-01166.90160.00174.15+36.89+28.37%2211162.45%
TSLA220708C005700002022-06-23 2:27PM EDT2022-07-08132.05167.35177.95+132.05--3103.39%
TSLA220715C005700002022-06-16 1:29PM EDT2022-07-15106.55170.55176.900.00-51587.44%
TSLA220729C005700002022-06-17 3:59PM EDT2022-07-29119.15175.00184.350.00-3681.54%
TSLA220805C005700002022-06-24 12:35PM EDT2022-08-05180.00178.45192.30+180.00-456084.83%
TSLA220819C005700002022-06-21 12:11PM EDT2022-08-19182.61191.65199.150.00-2687.47%
TSLA220916C005700002022-06-24 3:26PM EDT2022-09-16200.75201.45208.25+0.75+0.37%613581.22%
TSLA221021C005700002022-06-22 2:46PM EDT2022-10-21201.00208.65224.950.00-11378.18%
TSLA221118C005700002022-06-22 9:47AM EDT2022-11-18217.50218.30234.650.00-2977.36%
TSLA221216C005700002022-06-14 3:35PM EDT2022-12-16185.55231.45237.600.00-2676.15%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P005700002022-06-24 3:59PM EDT2022-07-010.940.911.01-1.34-58.77%1,338541105.40%
TSLA220708P005700002022-06-24 3:55PM EDT2022-07-083.503.353.65-2.50-41.67%65231892.40%
TSLA220715P005700002022-06-24 3:59PM EDT2022-07-156.506.406.70-4.06-38.45%20443787.25%
TSLA220722P005700002022-06-24 3:57PM EDT2022-07-2210.6010.2512.10-8.23-43.71%173388.07%
TSLA220729P005700002022-06-24 11:35AM EDT2022-07-2915.4710.5516.30-7.53-32.74%73783.42%
TSLA220805P005700002022-06-24 1:13PM EDT2022-08-0518.5013.8520.00+18.50-9182.48%
TSLA220819P005700002022-06-24 3:55PM EDT2022-08-1925.0824.8025.75-7.22-22.35%3541,01083.38%
TSLA220916P005700002022-06-24 1:25PM EDT2022-09-1635.0034.8536.10-9.50-21.35%211,16978.89%
TSLA221021P005700002022-06-24 1:46PM EDT2022-10-2147.6246.6548.55-4.88-9.30%15276.47%
TSLA221118P005700002022-06-24 2:47PM EDT2022-11-1855.6754.4556.40-4.03-6.75%76774.52%
TSLA221216P005700002022-06-24 1:34PM EDT2022-12-1661.4860.4563.40-12.52-16.92%531372.57%