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:660.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C006600002022-06-24 3:57PM EDT2022-07-0181.0679.5584.25+22.31+37.97%24542278.22%
TSLA220708C006600002022-06-24 3:48PM EDT2022-07-0887.5089.0592.10+22.65+34.93%408878.06%
TSLA220715C006600002022-06-24 3:41PM EDT2022-07-1593.5095.3599.60+15.82+20.37%474,25176.33%
TSLA220722C006600002022-06-24 3:59PM EDT2022-07-22105.00102.70109.00+25.00+31.25%113,87078.74%
TSLA220729C006600002022-06-24 10:56AM EDT2022-07-29105.72104.00116.15+12.21+13.06%13,06875.83%
TSLA220805C006600002022-06-24 1:00PM EDT2022-08-05112.55109.30122.95+112.55-48076.30%
TSLA220819C006600002022-06-24 3:57PM EDT2022-08-19125.05125.05130.40+26.10+26.38%151,16577.61%
TSLA220916C006600002022-06-24 2:20PM EDT2022-09-16139.00139.55144.80+22.10+18.91%592774.86%
TSLA221021C006600002022-06-24 3:01PM EDT2022-10-21155.85155.20163.10+24.08+18.27%48174.17%
TSLA221118C006600002022-06-22 10:37AM EDT2022-11-18174.50162.10174.400.00-208572.15%
TSLA221216C006600002022-06-24 3:35PM EDT2022-12-16176.00177.70183.80+14.95+9.28%75272.96%
TSLA230120C006600002022-06-24 10:36AM EDT2023-01-20187.11185.40192.40+7.27+4.04%130470.67%
TSLA230317C006600002022-06-22 11:54AM EDT2023-03-17197.90199.50211.350.00-15270.15%
TSLA230616C006600002022-06-23 11:19AM EDT2023-06-16217.30221.00233.500.00-207969.01%
TSLA230915C006600002022-06-23 1:12PM EDT2023-09-15221.40246.30255.100.00-36669.81%
TSLA240119C006600002022-06-24 1:29PM EDT2024-01-19275.71267.00281.80+30.91+12.63%117269.12%
TSLA240621C006600002022-06-24 3:05PM EDT2024-06-21299.30295.00313.00+29.30+10.85%619769.81%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P006600002022-06-24 3:59PM EDT2022-07-015.265.005.30-7.52-58.84%2,03771880.11%
TSLA220708P006600002022-06-24 3:54PM EDT2022-07-0813.3512.8013.60-9.40-41.32%13922677.42%
TSLA220715P006600002022-06-24 3:59PM EDT2022-07-1519.8519.4020.35-10.50-34.60%1724,46075.44%
TSLA220722P006600002022-06-24 3:48PM EDT2022-07-2227.4424.0027.75-10.34-27.37%473,87374.38%
TSLA220729P006600002022-06-24 3:47PM EDT2022-07-2935.2233.6037.05-10.15-22.37%113,04878.97%
TSLA220805P006600002022-06-24 3:27PM EDT2022-08-0539.9136.1545.30+39.91-15278.34%
TSLA220819P006600002022-06-24 3:59PM EDT2022-08-1948.5547.9049.85-11.88-19.66%2191,64675.89%
TSLA220916P006600002022-06-24 3:26PM EDT2022-09-1663.0061.2563.45-9.89-13.57%151,25372.70%
TSLA221021P006600002022-06-24 9:44AM EDT2022-10-2179.9675.0078.30-14.04-14.94%142670.58%
TSLA221118P006600002022-06-24 10:14AM EDT2022-11-1888.0084.5589.05-10.00-10.20%313869.56%
TSLA221216P006600002022-06-24 3:28PM EDT2022-12-1695.0791.7596.40-1.43-1.48%627367.72%
TSLA230120P006600002022-06-24 11:37AM EDT2023-01-20104.8699.95105.90-12.74-10.83%51,41066.24%
TSLA230317P006600002022-06-24 10:02AM EDT2023-03-17116.81111.25122.50-7.94-6.36%58465.05%
TSLA230616P006600002022-06-24 12:29PM EDT2023-06-16135.73128.55137.60-4.29-3.06%39562.39%
TSLA230915P006600002022-06-22 3:08PM EDT2023-09-15154.87140.85153.750.00-21160.62%
TSLA240119P006600002022-06-21 12:37PM EDT2024-01-19170.55159.40175.000.00-177559.70%
TSLA240621P006600002022-06-24 3:30PM EDT2024-06-21185.61175.00193.00-6.52-3.39%16857.67%