Canada markets open in 46 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
737.61 +2.85 (+0.39%)
Pre-Market: 08:44AM EDT
In The Money
Show:ListStraddle
Strike:680.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C006800002022-06-27 3:58PM EDT2022-07-0160.100.000.000.00-3225210.00%
TSLA220708C006800002022-06-27 3:10PM EDT2022-07-0869.170.000.000.00-492110.00%
TSLA220715C006800002022-06-27 3:05PM EDT2022-07-1574.600.000.000.00-265,4340.00%
TSLA220722C006800002022-06-27 1:41PM EDT2022-07-2285.990.000.000.00-8620.00%
TSLA220729C006800002022-06-27 2:51PM EDT2022-07-2995.500.000.000.00-7670.00%
TSLA220805C006800002022-06-27 2:34PM EDT2022-08-0599.100.000.000.00-1650.00%
TSLA220819C006800002022-06-27 11:46AM EDT2022-08-19118.500.000.000.00-163020.00%
TSLA220916C006800002022-06-27 1:54PM EDT2022-09-16123.450.000.000.00-92470.00%
TSLA221021C006800002022-06-27 3:27PM EDT2022-10-21142.950.000.000.00-43210.00%
TSLA221118C006800002022-06-27 3:41PM EDT2022-11-18154.670.000.000.00-3420.00%
TSLA221216C006800002022-06-27 12:29PM EDT2022-12-16165.120.000.000.00-33530.00%
TSLA230120C006800002022-06-27 3:12PM EDT2023-01-20176.330.000.000.00-27050.00%
TSLA230317C006800002022-06-27 11:01AM EDT2023-03-17199.950.000.000.00-31990.00%
TSLA230616C006800002022-06-24 3:46PM EDT2023-06-16218.050.000.000.00-1920.00%
TSLA230915C006800002022-06-27 12:13PM EDT2023-09-15242.900.000.000.00-1770.00%
TSLA240119C006800002022-06-27 11:03AM EDT2024-01-19272.200.000.000.00-47,0270.00%
TSLA240621C006800002022-06-27 10:11AM EDT2024-06-21298.650.000.000.00-12130.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P006800002022-06-27 3:59PM EDT2022-07-015.560.000.000.00-10,1384,26612.50%
TSLA220708P006800002022-06-27 3:51PM EDT2022-07-0816.400.000.000.00-1,8081,45312.50%
TSLA220715P006800002022-06-27 3:55PM EDT2022-07-1523.300.000.000.00-3406,5276.25%
TSLA220722P006800002022-06-27 1:54PM EDT2022-07-2233.900.000.000.00-12936.25%
TSLA220729P006800002022-06-27 1:56PM EDT2022-07-2942.100.000.000.00-11576.25%
TSLA220805P006800002022-06-27 2:51PM EDT2022-08-0545.150.000.000.00-7156.25%
TSLA220819P006800002022-06-27 3:59PM EDT2022-08-1954.600.000.000.00-2159863.13%
TSLA220916P006800002022-06-27 3:04PM EDT2022-09-1669.750.000.000.00-141,2703.13%
TSLA221021P006800002022-06-27 1:57PM EDT2022-10-2186.000.000.000.00-41893.13%
TSLA221118P006800002022-06-27 3:41PM EDT2022-11-1894.820.000.000.00-21,2943.13%
TSLA221216P006800002022-06-27 12:30PM EDT2022-12-16103.310.000.000.00-57183.13%
TSLA230120P006800002022-06-27 2:38PM EDT2023-01-20111.600.000.000.00-221,6101.56%
TSLA230317P006800002022-06-27 12:12PM EDT2023-03-17124.700.000.000.00-2023631.56%
TSLA230616P006800002022-06-27 10:23AM EDT2023-06-16142.700.000.000.00-11901.56%
TSLA230915P006800002022-06-24 11:09AM EDT2023-09-15160.760.000.000.00-22281.56%
TSLA240119P006800002022-06-27 3:10PM EDT2024-01-19177.350.000.000.00-18931.56%
TSLA240621P006800002022-06-27 9:46AM EDT2024-06-21194.580.000.000.00-11501.56%