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:770.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007700002022-06-24 3:59PM EDT2022-07-0113.0012.2513.20+6.10+88.41%4,1381,16067.26%
TSLA220708C007700002022-06-24 3:59PM EDT2022-07-0823.7023.2024.55+7.80+49.06%1,24519767.17%
TSLA220715C007700002022-06-24 3:52PM EDT2022-07-1531.7031.3032.40+9.25+41.20%3852,83266.08%
TSLA220722C007700002022-06-24 3:56PM EDT2022-07-2240.3038.5042.80+11.70+40.91%4122768.04%
TSLA220729C007700002022-06-24 3:57PM EDT2022-07-2949.0044.3552.50+11.15+29.46%1113569.36%
TSLA220805C007700002022-06-24 11:14AM EDT2022-08-0551.0648.5058.20+51.06-3168.18%
TSLA220819C007700002022-06-24 3:51PM EDT2022-08-1966.2465.0068.55+11.64+21.32%10562670.64%
TSLA220916C007700002022-06-24 3:32PM EDT2022-09-1680.4881.0583.90+13.12+19.48%9263668.70%
TSLA221021C007700002022-06-24 3:28PM EDT2022-10-2198.3594.10103.75+15.95+19.36%45667.47%
TSLA221118C007700002022-06-24 10:41AM EDT2022-11-18108.60109.40116.35+11.55+11.90%64568.19%
TSLA221216C007700002022-06-23 3:31PM EDT2022-12-16106.65119.15126.750.00-17467.47%
TSLA230120C007700002022-06-24 2:28PM EDT2023-01-20133.12133.00140.10+16.97+14.61%757367.74%
TSLA240119C007700002022-06-24 12:33PM EDT2024-01-19226.75224.15233.80+27.50+13.80%428966.98%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007700002022-06-24 3:59PM EDT2022-07-0146.1844.7046.40-23.37-33.60%22735067.10%
TSLA220708P007700002022-06-24 3:51PM EDT2022-07-0857.0056.0057.65-21.40-27.30%43658967.30%
TSLA220715P007700002022-06-24 3:58PM EDT2022-07-1564.9063.3065.15-24.60-27.49%602,25365.34%
TSLA220722P007700002022-06-24 3:56PM EDT2022-07-2273.1771.8577.90-24.50-25.08%143269.75%
TSLA220729P007700002022-06-23 1:16PM EDT2022-07-29108.5077.7584.350.00-203669.08%
TSLA220819P007700002022-06-24 3:50PM EDT2022-08-1998.0595.95100.10-26.80-21.47%162,26269.22%
TSLA220916P007700002022-06-24 3:42PM EDT2022-09-16113.96110.55116.40-25.04-18.01%876267.37%
TSLA221021P007700002022-06-24 2:29PM EDT2022-10-21128.87126.30133.20-14.16-9.90%6714366.25%
TSLA221118P007700002022-06-23 2:14PM EDT2022-11-18161.70136.85142.500.00-114964.92%
TSLA221216P007700002022-06-24 12:29PM EDT2022-12-16149.91144.75149.80-12.59-7.75%714563.23%
TSLA230120P007700002022-06-24 2:29PM EDT2023-01-20157.20155.00159.95-16.64-9.57%231,66262.32%
TSLA240119P007700002022-06-22 11:40AM EDT2024-01-19228.30220.85235.500.00-1874657.34%