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:760.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007600002022-06-24 3:59PM EDT2022-07-0115.9015.9016.50+7.00+78.65%3,97997063.03%
TSLA220708C007600002022-06-24 3:59PM EDT2022-07-0828.3027.0530.00+10.11+55.58%48931066.56%
TSLA220715C007600002022-06-24 3:57PM EDT2022-07-1536.3035.7536.65+9.95+37.76%26487965.34%
TSLA220722C007600002022-06-24 3:53PM EDT2022-07-2244.5043.7048.50+13.50+43.55%509268.79%
TSLA220729C007600002022-06-24 3:59PM EDT2022-07-2953.0848.7558.00+13.35+33.60%203769.53%
TSLA220819C007600002022-06-24 3:32PM EDT2022-08-1970.0069.7571.75+11.20+19.05%15293570.05%
TSLA220916C007600002022-06-24 3:54PM EDT2022-09-1686.4585.0588.45+13.49+18.49%821,40068.55%
TSLA221021C007600002022-06-24 3:51PM EDT2022-10-21105.00101.85106.85+17.00+19.32%177968.12%
TSLA221118C007600002022-06-24 10:37AM EDT2022-11-18115.00113.70119.20+19.60+20.55%911967.83%
TSLA221216C007600002022-06-24 12:40PM EDT2022-12-16123.90123.65129.25+15.40+14.19%37467.14%
TSLA230120C007600002022-06-24 3:12PM EDT2023-01-20136.52137.00142.90+16.22+13.48%329067.44%
TSLA230317C007600002022-06-21 3:33PM EDT2023-03-17153.50152.00163.60-1.27-0.82%24267.20%
TSLA230616C007600002022-06-24 12:47PM EDT2023-06-16181.31178.40193.30+17.52+10.70%15167.98%
TSLA230915C007600002022-06-23 3:52PM EDT2023-09-15190.00198.00211.850.00-27266.83%
TSLA240119C007600002022-06-24 3:59PM EDT2024-01-19237.50226.00243.50+29.20+14.02%1036067.67%
TSLA240621C007600002022-06-24 1:09PM EDT2024-06-21265.20255.50268.80+14.32+5.71%130967.27%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007600002022-06-24 3:59PM EDT2022-07-0139.2838.0041.70-31.97-44.87%22542665.01%
TSLA220708P007600002022-06-24 3:59PM EDT2022-07-0851.2548.9553.30-23.37-31.32%2710266.07%
TSLA220715P007600002022-06-24 3:00PM EDT2022-07-1559.9457.5560.55-24.06-28.64%3822165.30%
TSLA220722P007600002022-06-24 3:40PM EDT2022-07-2269.3065.7068.60-11.38-14.11%151066.54%
TSLA220729P007600002022-06-24 12:52PM EDT2022-07-2976.5071.0579.90-25.63-25.10%22668.68%
TSLA220819P007600002022-06-24 3:40PM EDT2022-08-1994.2090.7595.45-26.00-21.63%1220369.60%
TSLA220916P007600002022-06-24 3:17PM EDT2022-09-16108.00105.35109.40-20.05-15.66%360066.96%
TSLA221021P007600002022-06-24 12:57PM EDT2022-10-21124.25121.35127.10-17.00-12.04%57466.33%
TSLA221118P007600002022-06-24 10:32AM EDT2022-11-18136.00131.05137.00-9.45-6.50%22564.98%
TSLA221216P007600002022-06-24 2:15PM EDT2022-12-16143.05139.30145.15-17.75-11.04%1127763.62%
TSLA230120P007600002022-06-24 12:24PM EDT2023-01-20153.95149.30154.45-3.85-2.44%619562.46%
TSLA230317P007600002022-06-15 12:12PM EDT2023-03-17195.05161.10170.150.00-24561.08%
TSLA230616P007600002022-06-22 11:54AM EDT2023-06-16193.01180.95190.650.00-14259.84%
TSLA230915P007600002022-06-24 1:16PM EDT2023-09-15201.60192.80210.50+1.75+0.88%23158.45%
TSLA240119P007600002022-06-22 11:55AM EDT2024-01-19226.30214.95226.250.00-1444457.01%
TSLA240621P007600002022-06-21 1:21PM EDT2024-06-21243.08231.50249.500.00-253255.70%