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:590.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C005900002022-06-24 2:25PM EDT2022-07-01144.47140.00154.95+33.19+29.83%67879.83%
TSLA220708C005900002022-06-24 3:59PM EDT2022-07-08152.00145.40155.75-2.55-1.65%41582.14%
TSLA220715C005900002022-06-23 1:30PM EDT2022-07-15117.85153.55156.750.00-13183.09%
TSLA220722C005900002022-06-15 3:30PM EDT2022-07-22138.18157.75165.100.00--186.63%
TSLA220729C005900002022-06-24 11:13AM EDT2022-07-29159.86160.20170.90+16.51+11.52%100384.96%
TSLA220805C005900002022-06-24 3:49PM EDT2022-08-05167.13162.05174.70+167.13-304081.95%
TSLA220819C005900002022-06-24 12:57PM EDT2022-08-19175.25175.45184.25+1.65+0.95%22485.66%
TSLA220916C005900002022-06-24 2:55PM EDT2022-09-16186.77187.05193.35+1.75+0.95%4019679.92%
TSLA221021C005900002022-06-21 10:21AM EDT2022-10-21183.55202.05211.350.00-11180.03%
TSLA221118C005900002022-06-17 3:52PM EDT2022-11-18157.40210.75216.100.00-114976.59%
TSLA221216C005900002022-06-16 1:31PM EDT2022-12-16165.60215.25227.100.00-11075.02%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P005900002022-06-24 3:59PM EDT2022-07-011.401.201.41-1.85-56.92%2,96869798.54%
TSLA220708P005900002022-06-24 3:57PM EDT2022-07-084.684.554.80-4.25-47.59%6912988.56%
TSLA220715P005900002022-06-24 3:59PM EDT2022-07-158.358.108.50-5.12-38.01%2501,01083.94%
TSLA220722P005900002022-06-24 3:26PM EDT2022-07-2213.5012.5513.60-5.15-27.61%336183.90%
TSLA220729P005900002022-06-24 3:07PM EDT2022-07-2919.1017.6519.55-6.00-23.90%231985.28%
TSLA220805P005900002022-06-24 3:32PM EDT2022-08-0522.5019.4027.10+22.50-14085.09%
TSLA220819P005900002022-06-24 3:18PM EDT2022-08-1929.4928.8030.00-7.79-20.90%3123381.49%
TSLA220916P005900002022-06-24 3:51PM EDT2022-09-1640.0039.0541.10-7.55-15.88%2163377.02%
TSLA221021P005900002022-06-23 2:28PM EDT2022-10-2164.2051.2554.350.00-34274.76%
TSLA221118P005900002022-06-24 10:37AM EDT2022-11-1862.4559.5563.35-9.45-13.14%211973.26%
TSLA221216P005900002022-06-24 11:21AM EDT2022-12-1669.7067.2069.25-6.19-8.16%110271.38%