Canada markets open in 7 hours 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
734.76-2.36 (-0.32%)
At close: 04:00PM EDT
735.88 +1.12 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:600.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C006000002022-06-27 3:55PM EDT2022-07-01134.300.000.000.00-7900.00%
TSLA220708C006000002022-06-27 3:32PM EDT2022-07-08137.760.000.000.00-1500.00%
TSLA220715C006000002022-06-27 3:59PM EDT2022-07-15143.100.000.000.00-24500.00%
TSLA220722C006000002022-06-24 3:40PM EDT2022-07-22147.660.000.000.00-200.00%
TSLA220729C006000002022-06-27 9:38AM EDT2022-07-29159.850.000.000.00-100.00%
TSLA220805C006000002022-06-27 3:32PM EDT2022-08-05157.840.000.000.00-17800.00%
TSLA220819C006000002022-06-27 11:32AM EDT2022-08-19173.650.000.000.00-100.00%
TSLA220916C006000002022-06-27 3:46PM EDT2022-09-16180.000.000.000.00-5200.00%
TSLA221021C006000002022-06-27 9:31AM EDT2022-10-21210.000.000.000.00-100.00%
TSLA221118C006000002022-06-22 10:24AM EDT2022-11-18209.070.000.000.00-600.00%
TSLA221216C006000002022-06-24 9:33AM EDT2022-12-16202.600.000.000.00-200.00%
TSLA230120C006000002022-06-27 9:30AM EDT2023-01-20235.000.000.000.00-100.00%
TSLA230317C006000002022-06-27 2:52PM EDT2023-03-17239.200.000.000.00-4700.00%
TSLA230616C006000002022-06-27 11:32AM EDT2023-06-16266.150.000.000.00-100.00%
TSLA230915C006000002022-06-27 9:48AM EDT2023-09-15278.400.000.000.00-100.00%
TSLA240119C006000002022-06-27 11:55AM EDT2024-01-19308.450.000.000.00-200.00%
TSLA240621C006000002022-06-27 2:38PM EDT2024-06-21328.000.000.000.00-200.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P006000002022-06-27 3:59PM EDT2022-07-010.770.000.000.00-9,545050.00%
TSLA220708P006000002022-06-27 3:59PM EDT2022-07-084.250.000.000.00-1,131025.00%
TSLA220715P006000002022-06-27 3:59PM EDT2022-07-158.000.000.000.00-2,949012.50%
TSLA220722P006000002022-06-27 3:57PM EDT2022-07-2213.350.000.000.00-116012.50%
TSLA220729P006000002022-06-27 3:35PM EDT2022-07-2919.550.000.000.00-132012.50%
TSLA220805P006000002022-06-27 3:36PM EDT2022-08-0523.730.000.000.00-24012.50%
TSLA220819P006000002022-06-27 3:59PM EDT2022-08-1930.550.000.000.00-1,174012.50%
TSLA220916P006000002022-06-27 3:53PM EDT2022-09-1642.330.000.000.00-19206.25%
TSLA221021P006000002022-06-27 3:47PM EDT2022-10-2155.200.000.000.00-2706.25%
TSLA221118P006000002022-06-27 2:47PM EDT2022-11-1864.350.000.000.00-3706.25%
TSLA221216P006000002022-06-27 2:12PM EDT2022-12-1671.510.000.000.00-1406.25%
TSLA230120P006000002022-06-27 3:58PM EDT2023-01-2079.000.000.000.00-8506.25%
TSLA230317P006000002022-06-27 1:23PM EDT2023-03-1790.750.000.000.00-1306.25%
TSLA230616P006000002022-06-27 11:14AM EDT2023-06-16105.400.000.000.00-403.13%
TSLA230915P006000002022-06-27 11:04AM EDT2023-09-15117.950.000.000.00-6903.13%
TSLA240119P006000002022-06-27 3:36PM EDT2024-01-19137.500.000.000.00-1603.13%
TSLA240621P006000002022-06-27 3:08PM EDT2024-06-21154.500.000.000.00-1603.13%