Canada markets open in 8 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
737.00 +2.24 (+0.30%)
Pre-Market: 09:22AM EDT
In The Money
Show:ListStraddle
Strike:730.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007300002022-06-27 3:59PM EDT2022-07-0124.700.000.000.00-9,2525,6150.00%
TSLA220708C007300002022-06-27 3:59PM EDT2022-07-0838.500.000.000.00-8985010.00%
TSLA220715C007300002022-06-27 3:59PM EDT2022-07-1546.500.000.000.00-6,4748,9400.00%
TSLA220722C007300002022-06-27 3:59PM EDT2022-07-2257.000.000.000.00-471780.00%
TSLA220729C007300002022-06-27 3:59PM EDT2022-07-2965.700.000.000.00-611770.00%
TSLA220805C007300002022-06-27 2:37PM EDT2022-08-0570.870.000.000.00-25630.00%
TSLA220819C007300002022-06-27 3:37PM EDT2022-08-1981.000.000.000.00-463520.00%
TSLA220916C007300002022-06-27 3:45PM EDT2022-09-1698.930.000.000.00-903710.00%
TSLA221021C007300002022-06-27 3:44PM EDT2022-10-21117.150.000.000.00-751260.00%
TSLA221118C007300002022-06-27 3:29PM EDT2022-11-18128.200.000.000.00-2710.00%
TSLA221216C007300002022-06-27 1:42PM EDT2022-12-16137.950.000.000.00-7380.00%
TSLA230120C007300002022-06-27 12:25PM EDT2023-01-20151.000.000.000.00-68060.00%
TSLA230317C007300002022-06-27 2:42PM EDT2023-03-17169.250.000.000.00-11020.00%
TSLA230616C007300002022-06-27 3:20PM EDT2023-06-16195.150.000.000.00-52290.00%
TSLA240119C007300002022-06-27 2:22PM EDT2024-01-19243.800.000.000.00-22070.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007300002022-06-27 3:59PM EDT2022-07-0119.900.000.000.00-24,4092,2241.56%
TSLA220708P007300002022-06-27 3:59PM EDT2022-07-0833.200.000.000.00-1,0703800.78%
TSLA220715P007300002022-06-27 3:59PM EDT2022-07-1541.800.000.000.00-6,4797,3610.78%
TSLA220722P007300002022-06-27 3:54PM EDT2022-07-2252.300.000.000.00-931340.78%
TSLA220729P007300002022-06-27 3:50PM EDT2022-07-2960.370.000.000.00-341700.39%
TSLA220805P007300002022-06-27 2:55PM EDT2022-08-0566.350.000.000.00-34320.39%
TSLA220819P007300002022-06-27 3:50PM EDT2022-08-1976.860.000.000.00-1126310.39%
TSLA220916P007300002022-06-27 3:45PM EDT2022-09-1690.600.000.000.00-1161,5680.39%
TSLA221021P007300002022-06-27 3:27PM EDT2022-10-21107.610.000.000.00-71250.39%
TSLA221118P007300002022-06-27 3:43PM EDT2022-11-18118.150.000.000.00-6840.20%
TSLA221216P007300002022-06-27 3:44PM EDT2022-12-16125.470.000.000.00-51,0510.20%
TSLA230120P007300002022-06-27 1:12PM EDT2023-01-20135.600.000.000.00-91,6230.20%
TSLA230317P007300002022-06-27 1:29PM EDT2023-03-17150.000.000.000.00-2051,5430.20%
TSLA230616P007300002022-06-23 2:54PM EDT2023-06-16183.950.000.000.00-67850.20%
TSLA240119P007300002022-06-27 9:44AM EDT2024-01-19204.000.000.000.00-17550.10%