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:820.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C008200002022-06-29 3:59PM EDT2022-07-010.040.020.05-0.26-86.67%1,6643,03585.94%
TSLA220708C008200002022-06-29 3:59PM EDT2022-07-081.551.501.57-1.41-47.64%39343967.94%
TSLA220715C008200002022-06-29 3:47PM EDT2022-07-154.004.154.40-2.59-39.30%47876364.23%
TSLA220722C008200002022-06-29 2:21PM EDT2022-07-228.488.509.60-4.15-32.86%399966.55%
TSLA220729C008200002022-06-29 3:37PM EDT2022-07-2914.0713.2014.90-4.03-22.27%7446767.86%
TSLA220805C008200002022-06-29 9:46AM EDT2022-08-0517.6814.8522.00-6.32-26.33%15367.87%
TSLA220819C008200002022-06-29 3:11PM EDT2022-08-1926.4826.4027.45-5.52-17.25%9058568.05%
TSLA220916C008200002022-06-29 3:30PM EDT2022-09-1640.1039.4040.80-7.92-16.49%71,02666.41%
TSLA221021C008200002022-06-29 2:10PM EDT2022-10-2154.0554.7556.50-7.85-12.68%137066.12%
TSLA221118C008200002022-06-29 1:58PM EDT2022-11-1864.7366.3068.10-11.57-15.16%8714666.27%
TSLA221216C008200002022-06-29 2:30PM EDT2022-12-1673.9575.6077.50-9.85-11.75%159965.68%
TSLA230120C008200002022-06-29 3:15PM EDT2023-01-2087.1086.4589.40-7.90-8.32%4910265.42%
TSLA230317C008200002022-06-29 2:44PM EDT2023-03-17102.50104.45107.85-17.22-14.38%22365.89%
TSLA230616C008200002022-06-24 1:43PM EDT2023-06-16158.26129.50135.750.00-212266.60%
TSLA230915C008200002022-06-29 2:23PM EDT2023-09-15151.30148.00157.70-32.25-17.57%413266.10%
TSLA240119C008200002022-06-29 2:23PM EDT2024-01-19178.05176.20184.60-4.85-2.65%437766.50%
TSLA240621C008200002022-06-24 1:13PM EDT2024-06-21244.05205.45215.750.00-117067.07%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P008200002022-06-29 3:06PM EDT2022-07-01136.45133.50135.70+31.35+29.83%6127392.38%
TSLA220708P008200002022-06-29 3:05PM EDT2022-07-08140.73134.80137.00+26.86+23.59%1512266.47%
TSLA220715P008200002022-06-29 3:40PM EDT2022-07-15141.25137.50139.60+13.25+10.35%7614963.24%
TSLA220722P008200002022-06-29 2:11PM EDT2022-07-22144.80140.40147.20+22.80+18.69%565467.08%
TSLA220729P008200002022-06-28 11:38AM EDT2022-07-29122.30143.40153.100.00-341667.28%
TSLA220805P008200002022-06-28 9:35AM EDT2022-08-05115.35147.20159.250.00-1868.28%
TSLA220819P008200002022-06-29 3:31PM EDT2022-08-19159.60158.20162.80+8.60+5.70%417066.96%
TSLA220916P008200002022-06-29 3:41PM EDT2022-09-16173.54169.40172.75+10.90+6.70%367763.34%
TSLA221021P008200002022-06-28 9:44AM EDT2022-10-21151.58182.50186.650.00-123762.30%
TSLA221118P008200002022-06-29 1:45PM EDT2022-11-18199.52192.45196.60+28.17+16.44%1021661.93%
TSLA221216P008200002022-06-28 11:15AM EDT2022-12-16179.50200.95203.050.00-2045860.74%
TSLA230120P008200002022-06-29 11:47AM EDT2023-01-20216.33209.05212.75+12.71+6.24%49659.74%
TSLA230317P008200002022-06-22 11:02AM EDT2023-03-17205.15222.65226.450.00-276458.92%
TSLA230616P008200002022-06-29 11:46AM EDT2023-06-16249.24239.45245.70-19.46-7.24%102057.47%
TSLA230915P008200002022-06-22 12:07PM EDT2023-09-15247.70255.80264.900.00-42057.13%
TSLA240119P008200002022-06-27 12:46PM EDT2024-01-19258.00274.20283.000.00-223255.77%
TSLA240621P008200002022-06-27 12:28PM EDT2024-06-21280.00293.45304.300.00-16254.79%