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:840.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C008400002022-06-29 3:58PM EDT2022-07-010.020.020.04-0.15-88.24%3,4364,73895.31%
TSLA220708C008400002022-06-29 3:49PM EDT2022-07-080.860.850.98-0.99-53.51%32538968.38%
TSLA220715C008400002022-06-29 3:56PM EDT2022-07-152.952.812.98-1.93-39.55%29185664.17%
TSLA220722C008400002022-06-29 2:22PM EDT2022-07-226.356.207.15-3.05-32.45%75366.05%
TSLA220729C008400002022-06-29 1:59PM EDT2022-07-2910.5010.2012.00-3.90-27.08%85767.56%
TSLA220805C008400002022-06-29 3:12PM EDT2022-08-0513.8411.5517.70-5.89-29.85%31366.90%
TSLA220819C008400002022-06-29 3:49PM EDT2022-08-1922.0022.1023.10-4.99-18.49%4277667.40%
TSLA220916C008400002022-06-29 1:28PM EDT2022-09-1635.7034.2535.65-4.34-10.84%261,40865.73%
TSLA221021C008400002022-06-29 3:19PM EDT2022-10-2149.3548.9550.70-9.35-15.93%135965.44%
TSLA221118C008400002022-06-29 1:47PM EDT2022-11-1858.8560.6062.00-8.85-13.07%116465.74%
TSLA221216C008400002022-06-28 2:43PM EDT2022-12-1676.7069.3071.300.00-8815565.08%
TSLA230120C008400002022-06-29 10:07AM EDT2023-01-2076.8680.5083.00-12.13-13.63%47564.96%
TSLA230317C008400002022-06-28 11:19AM EDT2023-03-17116.5098.15102.950.00-15665.77%
TSLA230616C008400002022-06-29 1:50PM EDT2023-06-16121.94123.20129.40-27.36-18.33%17066.23%
TSLA230915C008400002022-06-17 11:02AM EDT2023-09-15134.45141.65151.500.00-22565.78%
TSLA240119C008400002022-06-28 2:58PM EDT2024-01-19185.10171.25178.600.00-424566.41%
TSLA240621C008400002022-06-29 11:01AM EDT2024-06-21200.55201.25210.05-37.60-15.79%416667.08%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P008400002022-06-29 3:05PM EDT2022-07-01159.73153.65155.70+20.88+15.04%20162111.91%
TSLA220708P008400002022-06-29 11:27AM EDT2022-07-08168.90154.05156.65+53.05+45.79%410467.16%
TSLA220715P008400002022-06-28 2:02PM EDT2022-07-15159.13156.15158.05+19.83+14.24%618162.52%
TSLA220722P008400002022-06-24 11:32AM EDT2022-07-22126.68158.20165.100.00-11767.30%
TSLA220729P008400002022-06-29 1:00PM EDT2022-07-29177.90160.30170.05+48.05+37.00%2866.66%
TSLA220805P008400002022-06-27 10:19AM EDT2022-08-05131.36162.00175.650.00-4866.37%
TSLA220819P008400002022-06-29 11:23AM EDT2022-08-19188.40173.35177.50+38.56+25.73%16965.29%
TSLA220916P008400002022-06-28 9:44AM EDT2022-09-16148.42184.20187.450.00-191362.43%
TSLA221021P008400002022-06-27 9:33AM EDT2022-10-21160.20197.60200.850.00-28361.83%
TSLA221118P008400002022-06-28 10:05AM EDT2022-11-18177.55206.30210.600.00-178661.21%
TSLA221216P008400002022-06-28 11:50AM EDT2022-12-16199.00213.45217.850.00-41860.00%
TSLA230120P008400002022-06-29 11:49AM EDT2023-01-20230.91221.20227.80+26.32+12.86%43359.12%
TSLA230317P008400002022-06-27 2:00PM EDT2023-03-17216.35236.15239.950.00-13958.38%
TSLA230616P008400002022-06-24 2:39PM EDT2023-06-16233.84252.85259.100.00-110357.00%
TSLA230915P008400002022-06-17 10:30AM EDT2023-09-15299.27269.20278.500.00-1156.76%
TSLA240119P008400002022-06-22 12:59PM EDT2024-01-19277.10287.75296.600.00-2830155.45%
TSLA240621P008400002022-06-22 12:10PM EDT2024-06-21298.40307.60318.000.00-48654.58%