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:790.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C007900002022-06-29 3:59PM EDT2022-07-010.110.110.14-0.71-86.59%4,4252,82580.47%
TSLA220708C007900002022-06-29 3:59PM EDT2022-07-083.253.103.35-2.47-43.18%74130167.30%
TSLA220715C007900002022-06-29 3:59PM EDT2022-07-157.607.407.70-3.48-31.41%23691464.65%
TSLA220722C007900002022-06-29 3:58PM EDT2022-07-2213.8813.3014.85-4.41-24.11%3513467.66%
TSLA220729C007900002022-06-29 3:58PM EDT2022-07-2920.3019.3021.50-6.08-23.05%137269.41%
TSLA220805C007900002022-06-29 2:35PM EDT2022-08-0526.5521.9028.25-19.90-42.84%3568.83%
TSLA220819C007900002022-06-29 3:31PM EDT2022-08-1934.4034.1035.25-5.75-14.32%8230569.15%
TSLA220916C007900002022-06-29 3:30PM EDT2022-09-1648.7948.2049.70-6.06-11.05%998167.51%
TSLA221021C007900002022-06-28 10:15AM EDT2022-10-2161.8564.3566.25-28.45-31.51%115667.22%
TSLA221118C007900002022-06-29 10:15AM EDT2022-11-1875.3576.2577.95-11.93-13.67%26967.23%
TSLA221216C007900002022-06-28 3:55PM EDT2022-12-1693.8285.5587.550.00-59566.54%
TSLA240119C007900002022-06-29 3:51PM EDT2024-01-19189.90185.85195.70-10.86-5.41%21,04267.17%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P007900002022-06-29 3:40PM EDT2022-07-01108.00103.55105.90+17.25+19.01%2522185.16%
TSLA220708P007900002022-06-29 2:14PM EDT2022-07-08111.37106.45108.80+17.17+18.23%3510366.60%
TSLA220715P007900002022-06-29 2:47PM EDT2022-07-15118.00110.80112.80+23.00+24.21%648063.87%
TSLA220722P007900002022-06-29 9:39AM EDT2022-07-22122.94114.85121.80+29.51+31.59%32467.13%
TSLA220729P007900002022-06-28 3:29PM EDT2022-07-29113.63119.10129.150.00-201768.17%
TSLA220805P007900002022-06-24 12:47PM EDT2022-08-05100.23123.80136.050.00-2169.27%
TSLA220819P007900002022-06-28 2:26PM EDT2022-08-19126.43135.40139.450.00-359867.25%
TSLA220916P007900002022-06-29 9:49AM EDT2022-09-16157.20148.35151.55+21.48+15.83%11,30764.62%
TSLA221021P007900002022-06-27 2:30PM EDT2022-10-21140.95163.30166.000.00-106663.77%
TSLA221118P007900002022-06-29 1:45PM EDT2022-11-18179.34173.65176.15+18.19+11.29%1114263.26%
TSLA221216P007900002022-06-28 12:19PM EDT2022-12-16170.49181.15183.600.00-1378461.87%
TSLA240119P007900002022-06-24 3:53PM EDT2024-01-19238.95254.40263.200.00-560156.29%