Canada markets open in 31 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
736.91 +2.15 (+0.29%)
Pre-Market: 08:59AM EDT
In The Money
Show:ListStraddle
Strike:620.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C006200002022-06-27 1:39PM EDT2022-07-01114.200.000.000.00-734670.00%
TSLA220708C006200002022-06-27 10:46AM EDT2022-07-08131.850.000.000.00-2600.00%
TSLA220715C006200002022-06-24 3:47PM EDT2022-07-15126.420.000.000.00-35890.00%
TSLA220722C006200002022-06-24 3:05PM EDT2022-07-22130.000.000.000.00-24,0440.00%
TSLA220729C006200002022-06-24 11:57AM EDT2022-07-29135.020.000.000.00-7220.00%
TSLA220805C006200002022-06-27 3:36PM EDT2022-08-05141.560.000.000.00-201700.00%
TSLA220819C006200002022-06-27 2:10PM EDT2022-08-19150.270.000.000.00-51240.00%
TSLA220916C006200002022-06-27 2:48PM EDT2022-09-16166.800.000.000.00-63550.00%
TSLA221021C006200002022-06-21 10:00AM EDT2022-10-21164.100.000.000.00-1820.00%
TSLA221118C006200002022-06-15 2:11PM EDT2022-11-18161.500.000.000.00-3650.00%
TSLA221216C006200002022-06-27 12:51PM EDT2022-12-16202.040.000.000.00-670.00%
TSLA230120C006200002022-06-24 2:01PM EDT2023-01-20207.600.000.000.00-22400.00%
TSLA230317C006200002022-06-22 12:50PM EDT2023-03-17216.300.000.000.00-3270.00%
TSLA230616C006200002022-06-27 10:16AM EDT2023-06-16252.250.000.000.00-1540.00%
TSLA230915C006200002022-06-23 1:13PM EDT2023-09-15240.500.000.000.00-2100.00%
TSLA240119C006200002022-06-27 1:41PM EDT2024-01-19290.000.000.000.00-103320.00%
TSLA240621C006200002022-06-27 3:52PM EDT2024-06-21322.000.000.000.00-11300.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P006200002022-06-27 3:59PM EDT2022-07-011.200.000.000.00-2,7613,74025.00%
TSLA220708P006200002022-06-27 3:53PM EDT2022-07-086.100.000.000.00-35231125.00%
TSLA220715P006200002022-06-27 3:55PM EDT2022-07-1510.750.000.000.00-4482,81612.50%
TSLA220722P006200002022-06-27 3:45PM EDT2022-07-2216.450.000.000.00-284,10312.50%
TSLA220729P006200002022-06-27 3:49PM EDT2022-07-2923.000.000.000.00-7925212.50%
TSLA220805P006200002022-06-27 1:38PM EDT2022-08-0528.760.000.000.00-31012.50%
TSLA220819P006200002022-06-27 3:30PM EDT2022-08-1936.000.000.000.00-286756.25%
TSLA220916P006200002022-06-27 3:58PM EDT2022-09-1648.000.000.000.00-321,0786.25%
TSLA221021P006200002022-06-27 3:35PM EDT2022-10-2162.450.000.000.00-52666.25%
TSLA221118P006200002022-06-27 1:02PM EDT2022-11-1871.400.000.000.00-45306.25%
TSLA221216P006200002022-06-27 3:57PM EDT2022-12-1678.450.000.000.00-21826.25%
TSLA230120P006200002022-06-27 3:44PM EDT2023-01-2086.100.000.000.00-161,3453.13%
TSLA230317P006200002022-06-27 1:29PM EDT2023-03-1799.080.000.000.00-2016443.13%
TSLA230616P006200002022-06-27 9:41AM EDT2023-06-16115.000.000.000.00-13103.13%
TSLA230915P006200002022-06-27 10:08AM EDT2023-09-15127.310.000.000.00-1353.13%
TSLA240119P006200002022-06-23 1:06PM EDT2024-01-19157.200.000.000.00-282583.13%
TSLA240621P006200002022-06-24 11:49AM EDT2024-06-21166.100.000.000.00-21043.13%