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:800.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C008000002022-06-24 3:59PM EDT2022-07-015.935.906.00+2.83+91.29%23,9317,05866.79%
TSLA220708C008000002022-06-24 3:59PM EDT2022-07-0814.0014.0014.90+4.90+53.85%1,6477,09965.53%
TSLA220715C008000002022-06-24 3:59PM EDT2022-07-1521.7521.2022.00+6.95+46.96%2,88310,37864.78%
TSLA220722C008000002022-06-24 3:59PM EDT2022-07-2229.4428.4530.00+7.59+34.74%4733,03466.13%
TSLA220729C008000002022-06-24 3:51PM EDT2022-07-2937.5032.5539.00+8.27+28.29%9575166.64%
TSLA220805C008000002022-06-24 3:55PM EDT2022-08-0542.0037.3544.00+42.00-664565.86%
TSLA220819C008000002022-06-24 3:59PM EDT2022-08-1953.4054.0055.00+9.65+22.06%5213,70469.26%
TSLA220916C008000002022-06-24 3:59PM EDT2022-09-1670.0068.7072.25+11.30+19.25%1866,49467.87%
TSLA221021C008000002022-06-24 3:59PM EDT2022-10-2187.5086.0089.75+12.50+16.67%17762667.34%
TSLA221118C008000002022-06-24 3:21PM EDT2022-11-1898.7498.05101.60+15.99+19.32%1053266.96%
TSLA221216C008000002022-06-24 3:59PM EDT2022-12-16110.00107.50111.00+13.50+13.99%461,01165.98%
TSLA230120C008000002022-06-24 3:59PM EDT2023-01-20123.00120.00129.40+15.36+14.27%355,31167.17%
TSLA230317C008000002022-06-24 3:05PM EDT2023-03-17138.20136.35146.30+16.25+13.33%493,15266.33%
TSLA230616C008000002022-06-24 3:58PM EDT2023-06-16166.62164.85170.00+13.87+9.08%492,72566.34%
TSLA230915C008000002022-06-24 3:30PM EDT2023-09-15189.40182.50200.50+24.17+14.63%1048866.80%
TSLA240119C008000002022-06-24 3:15PM EDT2024-01-19216.48214.50222.00+23.53+12.19%253,19666.57%
TSLA240621C008000002022-06-24 3:56PM EDT2024-06-21247.55241.50253.00+19.55+8.57%513,17866.53%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P008000002022-06-24 3:59PM EDT2022-07-0169.6566.3571.45-27.65-28.42%50191767.07%
TSLA220708P008000002022-06-24 3:56PM EDT2022-07-0878.3075.7080.00-24.63-23.93%4929566.65%
TSLA220715P008000002022-06-24 3:58PM EDT2022-07-1585.0082.1586.45-21.50-20.19%1587,56164.49%
TSLA220722P008000002022-06-24 3:15PM EDT2022-07-2293.8090.8092.50-20.20-17.72%102,91765.53%
TSLA220729P008000002022-06-24 3:49PM EDT2022-07-29100.7994.85102.10-20.56-16.94%1443166.44%
TSLA220805P008000002022-06-24 12:47PM EDT2022-08-05106.30103.90110.20+106.30-11069.53%
TSLA220819P008000002022-06-24 3:59PM EDT2022-08-19114.65113.55116.60-26.99-19.06%7722,89967.22%
TSLA220916P008000002022-06-24 3:58PM EDT2022-09-16129.70128.00132.50-20.80-13.82%203,05365.65%
TSLA221021P008000002022-06-24 1:21PM EDT2022-10-21146.20142.10147.40-24.80-14.50%231,73263.76%
TSLA221118P008000002022-06-24 3:49PM EDT2022-11-18157.48153.90158.65-26.66-14.48%661,16763.52%
TSLA221216P008000002022-06-24 3:12PM EDT2022-12-16165.75163.00168.25-23.65-12.49%322,50262.80%
TSLA230120P008000002022-06-24 3:55PM EDT2023-01-20174.00170.50177.10-15.25-8.06%1016,14660.98%
TSLA230317P008000002022-06-24 3:28PM EDT2023-03-17190.10187.20193.20-14.05-6.88%33,08460.72%
TSLA230616P008000002022-06-24 3:58PM EDT2023-06-16207.90206.25214.00-16.10-7.19%472,84959.31%
TSLA230915P008000002022-06-24 2:14PM EDT2023-09-15226.66220.05234.00-14.62-6.06%237858.21%
TSLA240119P008000002022-06-24 12:01PM EDT2024-01-19246.33235.10253.00-8.67-3.40%23,78356.15%
TSLA240621P008000002022-06-24 3:14PM EDT2024-06-21267.05261.80271.70-8.82-3.20%2686455.51%