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:700.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007000002022-06-29 3:59PM EDT2022-07-019.059.009.20-9.47-51.13%59,1493,40774.70%
TSLA220708C007000002022-06-29 3:59PM EDT2022-07-0824.1924.0024.50-8.76-26.59%4,1251,32771.41%
TSLA220715C007000002022-06-29 3:59PM EDT2022-07-1533.6033.3033.95-8.30-19.81%2,08110,26170.02%
TSLA220722C007000002022-06-29 3:56PM EDT2022-07-2244.0042.4544.50-7.49-14.55%17527072.76%
TSLA220729C007000002022-06-29 3:14PM EDT2022-07-2950.9551.0553.40-9.05-15.08%9020674.87%
TSLA220805C007000002022-06-29 3:09PM EDT2022-08-0558.4954.2560.00-8.16-12.24%11931273.04%
TSLA220819C007000002022-06-29 3:59PM EDT2022-08-1969.2568.4569.75-8.00-10.36%5712,02373.94%
TSLA220916C007000002022-06-29 3:59PM EDT2022-09-1684.9584.6585.45-9.25-9.82%58411,89271.99%
TSLA221021C007000002022-06-29 3:59PM EDT2022-10-21102.53101.10102.70-7.39-6.72%13179071.04%
TSLA221118C007000002022-06-29 1:26PM EDT2022-11-18112.50113.05114.65-9.50-7.79%1177370.75%
TSLA221216C007000002022-06-29 3:41PM EDT2022-12-16121.20122.50124.25-10.20-7.76%11437469.85%
TSLA230120C007000002022-06-29 3:56PM EDT2023-01-20135.00134.50136.20-8.15-5.69%1635,46169.58%
TSLA230317C007000002022-06-29 3:17PM EDT2023-03-17150.00148.65154.15-12.00-7.41%252,81068.80%
TSLA230616C007000002022-06-29 3:59PM EDT2023-06-16175.63172.00179.15-9.37-5.06%132,53668.61%
TSLA230915C007000002022-06-29 2:42PM EDT2023-09-15193.25191.45201.95-15.80-7.56%24728868.55%
TSLA240119C007000002022-06-29 3:54PM EDT2024-01-19221.05218.90227.00-13.05-5.57%6512,74368.74%
TSLA240315C007000002022-06-29 11:25AM EDT2024-03-15222.73226.25238.65-19.45-8.03%2868.48%
TSLA240621C007000002022-06-29 3:43PM EDT2024-06-21250.33243.35254.75-11.67-4.45%1202,35068.43%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007000002022-06-29 3:59PM EDT2022-07-0123.7023.2024.00+3.10+15.05%14,3987,09974.54%
TSLA220708P007000002022-06-29 3:59PM EDT2022-07-0838.7038.2038.90+4.20+12.17%1,8983,03370.88%
TSLA220715P007000002022-06-29 3:59PM EDT2022-07-1547.6047.2548.15+4.20+9.68%1,33913,43969.22%
TSLA220722P007000002022-06-29 2:39PM EDT2022-07-2258.4056.3058.20+5.82+11.07%12131371.67%
TSLA220729P007000002022-06-29 2:41PM EDT2022-07-2969.1065.0066.70+8.15+13.37%7825573.72%
TSLA220805P007000002022-06-29 2:28PM EDT2022-08-0574.0068.8574.35+7.00+10.45%4716172.99%
TSLA220819P007000002022-06-29 3:58PM EDT2022-08-1981.6081.1082.40+3.95+5.09%3333,92372.11%
TSLA220916P007000002022-06-29 3:57PM EDT2022-09-1695.7595.4596.90+4.45+4.87%1585,89269.31%
TSLA221021P007000002022-06-29 3:59PM EDT2022-10-21111.00110.50112.50+4.50+4.23%612,41967.80%
TSLA221118P007000002022-06-29 3:30PM EDT2022-11-18121.00120.85122.70+4.75+4.09%3083,30266.84%
TSLA221216P007000002022-06-29 3:40PM EDT2022-12-16131.25128.45130.45+7.65+6.19%1552,77565.26%
TSLA230120P007000002022-06-29 3:48PM EDT2023-01-20140.00137.30139.70+5.50+4.09%1605,06363.92%
TSLA230317P007000002022-06-29 3:08PM EDT2023-03-17152.28150.30153.60+4.88+3.31%112,82962.60%
TSLA230616P007000002022-06-29 3:23PM EDT2023-06-16170.55168.70172.30+6.85+4.18%2213,87861.03%
TSLA230915P007000002022-06-29 2:46PM EDT2023-09-15187.07183.05188.45+7.56+4.21%13873359.67%
TSLA240119P007000002022-06-29 2:19PM EDT2024-01-19204.55200.10206.60+6.45+3.26%75,94858.07%
TSLA240621P007000002022-06-29 2:50PM EDT2024-06-21224.05217.40227.10+7.55+3.49%492,27956.75%