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:720.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007200002022-06-24 3:59PM EDT2022-07-0136.1034.7037.15+14.15+64.46%12,8181,99565.83%
TSLA220708C007200002022-06-24 3:53PM EDT2022-07-0847.2047.2551.60+13.60+40.48%35535670.83%
TSLA220715C007200002022-06-24 3:59PM EDT2022-07-1556.3055.8058.00+14.35+34.21%2811,08468.72%
TSLA220722C007200002022-06-24 3:18PM EDT2022-07-2262.7063.8067.60+11.40+22.22%529770.58%
TSLA220729C007200002022-06-24 3:01PM EDT2022-07-2971.2471.9578.70+11.24+18.73%157773.95%
TSLA220819C007200002022-06-24 3:59PM EDT2022-08-1991.2088.9593.55+15.85+21.04%1042,09072.63%
TSLA220916C007200002022-06-24 1:28PM EDT2022-09-16105.50105.20110.45+15.15+16.77%2889271.37%
TSLA221021C007200002022-06-24 3:31PM EDT2022-10-21122.52121.00128.00+14.59+13.52%3817970.20%
TSLA221118C007200002022-06-24 12:17PM EDT2022-11-18132.92134.65140.65+11.35+9.34%611070.47%
TSLA221216C007200002022-06-24 1:22PM EDT2022-12-16146.00142.65151.05+22.86+18.56%74969.28%
TSLA230120C007200002022-06-24 2:22PM EDT2023-01-20155.52153.00160.00+9.71+6.66%758367.77%
TSLA230317C007200002022-06-24 2:39PM EDT2023-03-17174.58168.00181.45+14.58+9.11%284667.84%
TSLA230616C007200002022-06-24 11:35AM EDT2023-06-16197.54195.95206.45+14.54+7.95%1216568.24%
TSLA230915C007200002022-06-24 1:38PM EDT2023-09-15220.30214.00226.25+23.00+11.66%25867.18%
TSLA240119C007200002022-06-24 3:52PM EDT2024-01-19249.10241.50259.50+29.20+13.28%626368.38%
TSLA240621C007200002022-06-24 3:26PM EDT2024-06-21274.52270.50288.00+16.49+6.39%921968.49%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007200002022-06-24 3:59PM EDT2022-07-0118.9518.3019.30-17.45-47.94%6,6291,43365.83%
TSLA220708P007200002022-06-24 3:59PM EDT2022-07-0831.0530.3531.55-21.03-40.38%33618868.41%
TSLA220715P007200002022-06-24 3:59PM EDT2022-07-1538.9838.2539.25-17.22-30.64%1,3172,26867.22%
TSLA220722P007200002022-06-24 3:40PM EDT2022-07-2248.0043.5052.25-15.86-24.84%908369.70%
TSLA220729P007200002022-06-24 3:05PM EDT2022-07-2958.5055.0060.10-11.50-16.43%203373.22%
TSLA220819P007200002022-06-24 3:27PM EDT2022-08-1972.1971.3074.40-14.56-16.78%641,84971.50%
TSLA220916P007200002022-06-24 3:35PM EDT2022-09-1688.5585.5088.90-11.50-11.49%1141,77568.82%
TSLA221021P007200002022-06-24 3:59PM EDT2022-10-21103.00100.75104.40-14.53-12.36%1352067.26%
TSLA221118P007200002022-06-24 3:56PM EDT2022-11-18113.41111.60115.90-15.59-12.09%631166.71%
TSLA221216P007200002022-06-24 3:55PM EDT2022-12-16121.00118.80123.45-15.25-11.19%547764.90%
TSLA230120P007200002022-06-24 3:19PM EDT2023-01-20131.21130.00137.20-17.39-11.70%131,70265.08%
TSLA230317P007200002022-06-24 12:56PM EDT2023-03-17145.88140.65151.50-9.02-5.82%115263.03%
TSLA230616P007200002022-06-24 10:19AM EDT2023-06-16165.35161.45168.70-9.56-5.47%326361.30%
TSLA230915P007200002022-06-24 3:35PM EDT2023-09-15180.45170.00188.50-5.25-2.83%383359.36%
TSLA240119P007200002022-06-24 1:27PM EDT2024-01-19197.95189.25207.00-10.65-5.11%566757.95%
TSLA240621P007200002022-06-24 3:50PM EDT2024-06-21218.00208.00220.35-10.00-4.39%35455.66%