Canada markets closed

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:670.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C006700002022-06-29 3:59PM EDT2022-07-0125.1024.1525.35-12.60-33.42%9,40757079.09%
TSLA220708C006700002022-06-29 3:57PM EDT2022-07-0840.4039.4540.35-11.45-22.08%1,17013474.39%
TSLA220715C006700002022-06-29 3:37PM EDT2022-07-1547.3048.9050.00-12.50-20.90%26165772.95%
TSLA220722C006700002022-06-29 3:04PM EDT2022-07-2255.7758.6560.40-13.99-20.05%357975.88%
TSLA220729C006700002022-06-29 3:52PM EDT2022-07-2966.0066.7569.25-46.00-41.07%523377.50%
TSLA220805C006700002022-06-29 2:25PM EDT2022-08-0571.2072.7577.05-34.45-32.61%275877.89%
TSLA220819C006700002022-06-29 3:55PM EDT2022-08-1984.0083.9085.30-11.90-12.41%3784476.06%
TSLA220916C006700002022-06-29 3:38PM EDT2022-09-1698.1698.85100.80-13.51-12.10%2969473.40%
TSLA221021C006700002022-06-29 1:31PM EDT2022-10-21110.28115.75117.95-16.92-13.30%105772.59%
TSLA221118C006700002022-06-29 3:58PM EDT2022-11-18128.65127.60129.65-30.55-19.19%42072.19%
TSLA221216C006700002022-06-29 1:38PM EDT2022-12-16132.55136.75138.90-19.37-12.75%303571.11%
TSLA230120C006700002022-06-29 1:54PM EDT2023-01-20144.30147.45150.65-14.12-8.91%1,00436170.48%
TSLA240119C006700002022-06-29 11:23AM EDT2024-01-19224.00229.15239.65-53.65-19.32%1014869.21%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P006700002022-06-29 3:59PM EDT2022-07-019.409.259.50+0.34+3.75%43,2452,11179.60%
TSLA220708P006700002022-06-29 3:59PM EDT2022-07-0824.4023.9524.40+2.30+10.41%3,03134273.78%
TSLA220715P006700002022-06-29 3:59PM EDT2022-07-1533.3033.1033.75+2.90+9.54%1,40175671.96%
TSLA220722P006700002022-06-29 3:25PM EDT2022-07-2243.4042.2544.05+4.10+10.43%10513774.53%
TSLA220729P006700002022-06-29 3:49PM EDT2022-07-2953.3050.2052.05+7.00+15.12%1769175.67%
TSLA220805P006700002022-06-29 3:59PM EDT2022-08-0556.8552.9061.20+19.03+50.32%495875.10%
TSLA220819P006700002022-06-29 3:59PM EDT2022-08-1967.3566.7567.95+4.10+6.48%25859874.29%
TSLA220916P006700002022-06-29 3:22PM EDT2022-09-1681.6580.6582.20+4.45+5.76%6276771.04%
TSLA221021P006700002022-06-29 3:05PM EDT2022-10-2198.1595.7097.50+20.05+25.67%5425169.37%
TSLA221118P006700002022-06-29 12:25PM EDT2022-11-18113.70105.90107.60+12.40+12.24%97668.31%
TSLA221216P006700002022-06-29 12:27PM EDT2022-12-16121.20113.30115.15+17.20+16.54%39266.59%
TSLA230120P006700002022-06-29 2:29PM EDT2023-01-20125.00121.90124.20+8.00+6.84%1,0185,06865.13%
TSLA240119P006700002022-06-29 3:24PM EDT2024-01-19182.40182.10190.10+12.14+7.13%1136558.70%