Mail

Canada markets closed

S&P/TSX
19,078.64
-144.10(-0.75%)
S&P 500
3,818.83
-2.72(-0.07%)
DOW
31,029.31
+82.32(+0.27%)
CAD/USD
0.7766
+0.0009(+0.12%)
CRUDE OIL
109.92
+0.14(+0.13%)
BTC-CAD
25,838.06
-459.59(-1.75%)

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:605.00

CallsforJuly 1, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA220701C00605000	2022-06-29 3:13PM EDT	2022-07-01	80.10	80.25	82.40	-19.40	-19.50%	13	20	99.02%
TSLA220708C00605000	2022-06-29 3:27PM EDT	2022-07-08	88.10	87.15	90.25	-15.79	-15.20%	9	7	85.60%
TSLA220715C00605000	2022-06-29 12:05PM EDT	2022-07-15	86.57	93.85	96.90	-51.59	-37.34%	62	68	81.65%
TSLA220722C00605000	2022-06-24 9:40AM EDT	2022-07-22	136.43	98.75	104.90	0.00	-	55	57	80.68%
TSLA220729C00605000	2022-06-16 1:50PM EDT	2022-07-29	94.10	104.85	114.40	0.00	-	-	4	83.16%
TSLA220819C00605000	2022-06-28 12:37PM EDT	2022-08-19	142.55	122.65	126.25	0.00	-	2	7	81.13%

PutsforJuly 1, 2022

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TSLA220701P00605000	2022-06-29 3:59PM EDT	2022-07-01	0.85	0.80	0.87	-0.43	-33.59%	2,167	1,193	98.58%
TSLA220708P00605000	2022-06-29 3:58PM EDT	2022-07-08	7.40	7.30	7.70	+0.25	+3.50%	296	200	82.77%
TSLA220715P00605000	2022-06-29 3:55PM EDT	2022-07-15	14.30	13.80	14.15	+1.47	+11.46%	178	482	79.38%
TSLA220722P00605000	2022-06-29 1:33PM EDT	2022-07-22	22.50	20.80	22.10	+3.48	+18.30%	18	45	80.87%
TSLA220729P00605000	2022-06-29 3:58PM EDT	2022-07-29	28.65	26.60	29.35	+3.65	+14.60%	6	55	81.31%
TSLA220805P00605000	2022-06-29 3:29PM EDT	2022-08-05	33.00	30.50	35.70	+2.00	+6.45%	6	2	80.41%
TSLA220819P00605000	2022-06-29 3:54PM EDT	2022-08-19	43.70	42.05	43.15	+3.80	+9.52%	57	131	79.56%