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:860.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C008600002022-06-29 3:53PM EDT2022-07-010.020.000.04-0.05-71.43%6371,609101.56%
TSLA220708C008600002022-06-29 3:51PM EDT2022-07-080.570.520.65-0.65-53.28%14753269.68%
TSLA220715C008600002022-06-29 3:57PM EDT2022-07-152.001.902.06-1.45-42.03%3011,04864.44%
TSLA220722C008600002022-06-29 3:58PM EDT2022-07-225.004.555.45-2.00-28.57%2410966.07%
TSLA220729C008600002022-06-29 3:29PM EDT2022-07-299.007.609.75-2.85-24.05%275467.22%
TSLA220805C008600002022-06-28 9:30AM EDT2022-08-0523.589.5016.000.00-1968.29%
TSLA220819C008600002022-06-29 3:59PM EDT2022-08-1919.1018.4519.45-3.95-17.14%9234766.91%
TSLA220916C008600002022-06-29 3:47PM EDT2022-09-1629.8029.8031.05-5.19-14.83%3580665.16%
TSLA221021C008600002022-06-29 1:34PM EDT2022-10-2141.4143.7045.45-8.74-17.43%137164.83%
TSLA221118C008600002022-06-29 1:44PM EDT2022-11-1852.8955.0556.45-8.21-13.44%528565.18%
TSLA221216C008600002022-06-29 1:48PM EDT2022-12-1661.8263.7565.55-8.79-12.45%24364.60%
TSLA230120C008600002022-06-29 11:23AM EDT2023-01-2070.0074.6077.05-14.70-17.36%114864.47%
TSLA230317C008600002022-06-28 3:50PM EDT2023-03-1799.7092.1596.200.00-16265.20%
TSLA230616C008600002022-06-29 12:13PM EDT2023-06-16112.74117.15123.35-26.96-19.30%67265.89%
TSLA230915C008600002022-06-22 12:56PM EDT2023-09-15160.90136.85145.450.00-21465.67%
TSLA240119C008600002022-06-24 3:49PM EDT2024-01-19198.10165.30172.750.00-2672966.15%
TSLA240621C008600002022-06-28 3:24PM EDT2024-06-21194.65194.05204.55-14.78-7.06%111266.68%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P008600002022-06-29 3:42PM EDT2022-07-01178.00173.50175.70+35.80+25.18%18113.87%
TSLA220708P008600002022-06-29 2:30PM EDT2022-07-08179.77173.85176.35+18.42+11.42%14069.46%
TSLA220715P008600002022-06-28 12:33PM EDT2022-07-15180.01175.20177.30+24.06+15.43%130862.73%
TSLA220722P008600002022-06-22 9:54AM EDT2022-07-22153.12174.40183.400.00-1163.93%
TSLA220729P008600002022-06-15 10:19AM EDT2022-07-29199.67177.90187.650.00-1366.25%
TSLA220805P008600002022-06-28 9:56AM EDT2022-08-05138.81180.90192.800.00-1467.53%
TSLA220819P008600002022-06-29 2:34PM EDT2022-08-19195.55188.15193.90+17.08+9.57%310863.59%
TSLA220916P008600002022-06-28 12:45PM EDT2022-09-16183.65199.35203.200.00-286761.67%
TSLA221021P008600002022-06-28 10:00AM EDT2022-10-21175.35211.45215.900.00-15160.88%
TSLA221118P008600002022-06-27 1:55PM EDT2022-11-18197.30220.70225.000.00-26460.52%
TSLA221216P008600002022-06-23 10:05AM EDT2022-12-16236.90227.65232.00+12.61+5.62%22359.34%
TSLA230120P008600002022-06-27 2:25PM EDT2023-01-20212.80236.15241.100.00-31358.57%
TSLA230317P008600002022-06-27 1:41PM EDT2023-03-17228.50250.50257.350.00-24058.74%
TSLA230616P008600002022-06-21 10:21AM EDT2023-06-16261.30267.25272.800.00-12856.67%
TSLA230915P008600002022-06-21 10:22AM EDT2023-09-15278.62282.75292.200.00-12156.34%
TSLA240119P008600002022-06-23 1:49PM EDT2024-01-19303.30300.95310.400.00-244555.05%
TSLA240621P008600002022-06-21 1:21PM EDT2024-06-21305.82321.30332.000.00-123854.30%