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:610.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C006100002022-06-24 3:46PM EDT2022-07-01125.90125.90130.25+28.40+29.13%53717181.25%
TSLA220708C006100002022-06-24 3:51PM EDT2022-07-08133.00130.75135.30+39.00+41.49%19483.51%
TSLA220715C006100002022-06-24 3:59PM EDT2022-07-15138.30136.55140.30+35.45+34.47%9714882.84%
TSLA220722C006100002022-06-21 10:36AM EDT2022-07-22124.21139.70146.700.00-1981.31%
TSLA220729C006100002022-06-21 3:18PM EDT2022-07-29146.70141.00151.350.00-2377.62%
TSLA220805C006100002022-06-24 3:09PM EDT2022-08-05150.23146.10159.10+150.23-188080.25%
TSLA220819C006100002022-06-24 10:17AM EDT2022-08-19162.21159.10169.90+7.51+4.85%518783.51%
TSLA220916C006100002022-06-21 1:38PM EDT2022-09-16173.53172.75179.550.00-271,07578.72%
TSLA221021C006100002022-06-17 11:20AM EDT2022-10-21138.55186.20192.150.00-11475.79%
TSLA221118C006100002022-06-17 3:17PM EDT2022-11-18145.50197.25207.100.00-2876.72%
TSLA221216C006100002022-06-09 1:06PM EDT2022-12-16217.45200.15215.400.00-6773.64%
TSLA230120C006100002022-06-23 3:50PM EDT2023-01-20199.90213.55221.500.00-239672.51%
TSLA240119C006100002022-06-23 3:23PM EDT2024-01-19273.40290.50306.900.00-215270.61%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P006100002022-06-24 3:59PM EDT2022-07-011.891.762.09-2.91-60.63%1,05160893.14%
TSLA220708P006100002022-06-24 3:56PM EDT2022-07-086.406.106.60-5.52-46.31%1308585.31%
TSLA220715P006100002022-06-24 3:51PM EDT2022-07-1510.6210.5010.90-6.18-36.79%18275881.27%
TSLA220722P006100002022-06-24 3:12PM EDT2022-07-2216.4015.6516.75-8.60-34.40%257881.56%
TSLA220729P006100002022-06-24 3:19PM EDT2022-07-2922.9320.3026.80-7.77-25.31%363685.06%
TSLA220805P006100002022-06-24 3:16PM EDT2022-08-0526.7424.1031.90+26.74-31183.86%
TSLA220819P006100002022-06-24 3:15PM EDT2022-08-1934.3533.3034.85-7.75-18.41%2519679.67%
TSLA220916P006100002022-06-24 3:50PM EDT2022-09-1646.0144.7546.55-12.71-21.65%211,11875.66%
TSLA221021P006100002022-06-24 1:52PM EDT2022-10-2159.3358.0560.45-8.67-12.75%2111873.72%
TSLA221118P006100002022-06-24 2:22PM EDT2022-11-1868.3766.1069.50-9.78-12.51%18871.96%
TSLA221216P006100002022-06-24 3:17PM EDT2022-12-1675.1074.0576.85-7.80-9.41%1414970.53%
TSLA230120P006100002022-06-24 3:47PM EDT2023-01-2083.6280.8085.80-10.79-11.43%31,61168.66%
TSLA240119P006100002022-06-23 9:56AM EDT2024-01-19151.70137.40146.150.00-1067260.70%