Canada markets open in 6 hours 52 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
735.88 +1.12 (+0.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:780.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007800002022-06-27 3:59PM EDT2022-07-016.700.000.000.00-15,491012.50%
TSLA220708C007800002022-06-27 3:59PM EDT2022-07-0817.070.000.000.00-84406.25%
TSLA220715C007800002022-06-27 3:59PM EDT2022-07-1524.670.000.000.00-43906.25%
TSLA220722C007800002022-06-27 3:53PM EDT2022-07-2233.600.000.000.00-4006.25%
TSLA220729C007800002022-06-27 12:16PM EDT2022-07-2945.000.000.000.00-503.13%
TSLA220805C007800002022-06-27 11:52AM EDT2022-08-0552.570.000.000.00-103.13%
TSLA220819C007800002022-06-27 3:38PM EDT2022-08-1957.740.000.000.00-1703.13%
TSLA220916C007800002022-06-27 3:58PM EDT2022-09-1674.900.000.000.00-2703.13%
TSLA221021C007800002022-06-27 12:10PM EDT2022-10-2195.450.000.000.00-19101.56%
TSLA221118C007800002022-06-27 10:21AM EDT2022-11-18111.250.000.000.00-301.56%
TSLA221216C007800002022-06-24 12:35PM EDT2022-12-16114.850.000.000.00-3101.56%
TSLA230120C007800002022-06-27 3:59PM EDT2023-01-20128.800.000.000.00-1601.56%
TSLA230317C007800002022-06-27 11:30AM EDT2023-03-17152.130.000.000.00-1601.56%
TSLA230616C007800002022-06-27 11:30AM EDT2023-06-16178.880.000.000.00-1001.56%
TSLA230915C007800002022-06-17 11:15AM EDT2023-09-15154.050.000.000.00-101.56%
TSLA240119C007800002022-06-27 3:48PM EDT2024-01-19225.960.000.000.00-100.78%
TSLA240621C007800002022-06-27 2:35PM EDT2024-06-21254.500.000.000.00-100.78%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007800002022-06-27 3:57PM EDT2022-07-0152.600.000.000.00-73700.00%
TSLA220708P007800002022-06-27 3:39PM EDT2022-07-0864.600.000.000.00-4100.00%
TSLA220715P007800002022-06-27 1:19PM EDT2022-07-1570.400.000.000.00-3000.00%
TSLA220722P007800002022-06-24 10:54AM EDT2022-07-2284.940.000.000.00-2200.00%
TSLA220729P007800002022-06-27 3:15PM EDT2022-07-2986.550.000.000.00-6800.00%
TSLA220819P007800002022-06-27 3:38PM EDT2022-08-19104.950.000.000.00-4000.00%
TSLA220916P007800002022-06-27 2:50PM EDT2022-09-16117.200.000.000.00-2600.00%
TSLA221021P007800002022-06-27 2:50PM EDT2022-10-21132.550.000.000.00-2200.00%
TSLA221118P007800002022-06-27 3:15PM EDT2022-11-18144.300.000.000.00-200.00%
TSLA221216P007800002022-06-27 9:49AM EDT2022-12-16154.390.000.000.00-100.00%
TSLA230120P007800002022-06-27 9:34AM EDT2023-01-20158.580.000.000.00-100.00%
TSLA230317P007800002022-06-27 10:46AM EDT2023-03-17173.200.000.000.00-200.00%
TSLA230616P007800002022-06-23 1:45PM EDT2023-06-16218.050.000.000.00-200.00%
TSLA230915P007800002022-06-16 2:57PM EDT2023-09-15267.820.000.000.00-100.00%
TSLA240119P007800002022-06-27 9:36AM EDT2024-01-19231.000.000.000.00-1200.00%
TSLA240621P007800002022-06-24 10:16AM EDT2024-06-21252.450.000.000.00-500.00%