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:740.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007400002022-06-29 3:59PM EDT2022-07-011.381.361.42-3.84-73.56%10,2732,80073.39%
TSLA220708C007400002022-06-29 3:59PM EDT2022-07-0810.7310.3510.80-5.61-34.33%1,06090168.07%
TSLA220715C007400002022-06-29 3:58PM EDT2022-07-1518.3018.1018.90-6.28-25.55%3001,02767.26%
TSLA220722C007400002022-06-29 3:13PM EDT2022-07-2226.7026.3028.35-7.20-21.24%7494070.07%
TSLA220729C007400002022-06-29 2:56PM EDT2022-07-2933.0034.3036.65-9.34-22.06%488072.24%
TSLA220805C007400002022-06-29 12:19PM EDT2022-08-0537.7336.9544.60-11.21-22.91%107671.32%
TSLA220819C007400002022-06-29 3:59PM EDT2022-08-1951.9050.9552.30-7.43-12.52%15752671.55%
TSLA220916C007400002022-06-29 3:52PM EDT2022-09-1665.8766.2067.85-9.13-12.17%2758269.67%
TSLA221021C007400002022-06-29 3:20PM EDT2022-10-2183.7183.1585.10-9.29-9.99%127669.20%
TSLA221118C007400002022-06-29 9:30AM EDT2022-11-18100.4195.2097.05-4.39-4.19%533269.04%
TSLA221216C007400002022-06-29 10:56AM EDT2022-12-16101.91104.65106.75-14.09-12.15%33968.23%
TSLA230120C007400002022-06-29 12:54PM EDT2023-01-20110.60115.80118.85-15.40-12.22%621267.83%
TSLA230317C007400002022-06-23 12:20PM EDT2023-03-17147.71131.50137.350.00-22167.57%
TSLA230616C007400002022-06-29 12:51PM EDT2023-06-16154.55156.60164.95-16.07-9.42%518068.16%
TSLA230915C007400002022-06-28 11:18AM EDT2023-09-15178.47176.25185.30-24.53-12.08%158867.60%
TSLA240119C007400002022-06-27 10:45AM EDT2024-01-19246.90200.80212.650.00-215367.60%
TSLA240621C007400002022-06-29 2:43PM EDT2024-06-21228.20230.45242.85-19.44-7.85%649068.28%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007400002022-06-29 3:59PM EDT2022-07-0156.0054.6057.25+9.30+19.91%4391,63273.46%
TSLA220708P007400002022-06-29 3:42PM EDT2022-07-0867.4563.8565.90+9.65+16.70%12746967.41%
TSLA220715P007400002022-06-29 3:52PM EDT2022-07-1574.3570.9073.25+9.35+14.38%1691,56965.39%
TSLA220722P007400002022-06-29 3:59PM EDT2022-07-2280.9279.1083.70+7.25+9.84%264169.37%
TSLA220729P007400002022-06-29 9:53AM EDT2022-07-2990.1486.1590.30+8.35+10.21%35469.89%
TSLA220805P007400002022-06-28 2:24PM EDT2022-08-0585.7092.1099.150.00-27871.71%
TSLA220819P007400002022-06-29 3:22PM EDT2022-08-19104.57103.30105.00+5.87+5.95%1050669.57%
TSLA220916P007400002022-06-29 3:47PM EDT2022-09-16120.00117.40119.05+8.50+7.62%1993367.06%
TSLA221021P007400002022-06-29 1:08PM EDT2022-10-21139.65132.55134.75+13.15+10.40%1338965.94%
TSLA221118P007400002022-06-29 3:19PM EDT2022-11-18143.45142.95145.15+5.47+3.96%148865.18%
TSLA221216P007400002022-06-28 12:40PM EDT2022-12-16139.77150.60152.850.00-3428263.69%
TSLA230120P007400002022-06-28 2:09PM EDT2023-01-20152.80159.45161.900.00-11527262.37%
TSLA230317P007400002022-06-28 12:24PM EDT2023-03-17164.20172.75176.300.00-1122161.29%
TSLA230616P007400002022-06-29 11:12AM EDT2023-06-16198.94189.25195.40+11.29+6.02%14559.48%
TSLA230915P007400002022-06-28 3:06PM EDT2023-09-15203.00206.60212.400.00-21058.82%
TSLA240119P007400002022-06-28 9:32AM EDT2024-01-19207.55223.10231.500.00-140357.26%
TSLA240621P007400002022-06-27 9:39AM EDT2024-06-21225.91242.15250.700.00-17955.96%