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:870.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C008700002022-06-24 3:59PM EDT2022-07-010.810.710.81+0.25+44.64%7091,25362.84%
TSLA220708C008700002022-06-24 3:59PM EDT2022-07-083.853.754.10+1.76+84.21%15542862.32%
TSLA220715C008700002022-06-24 3:59PM EDT2022-07-157.527.407.80+2.27+43.24%1421,19461.20%
TSLA220722C008700002022-06-24 3:53PM EDT2022-07-2212.5712.2013.10+2.01+19.03%84162.79%
TSLA220729C008700002022-06-24 2:10PM EDT2022-07-2917.2018.2523.00+2.20+14.67%133067.94%
TSLA220916C008700002022-06-24 2:29PM EDT2022-09-1644.8544.7547.40+9.43+26.62%490464.51%
TSLA221216C008700002022-06-24 3:01PM EDT2022-12-1682.7683.1586.60+6.00+7.82%49464.42%
TSLA230120C008700002022-06-24 1:12PM EDT2023-01-2096.1595.3599.50+17.20+21.79%198664.47%
TSLA240119C008700002022-06-24 12:42PM EDT2024-01-19193.30190.65198.65+23.55+13.87%451165.52%
TSLA240621C008700002022-06-24 1:20PM EDT2024-06-21228.44225.00237.00+25.44+12.53%111767.22%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P008700002022-06-23 1:49PM EDT2022-07-01179.88128.40141.500.00-12875.96%
TSLA220708P008700002022-06-24 11:06AM EDT2022-07-08140.15134.15138.75-32.30-18.73%205060.88%
TSLA220715P008700002022-06-24 3:40PM EDT2022-07-15144.30136.85142.15-21.35-12.89%236758.72%
TSLA220729P008700002022-06-22 9:54AM EDT2022-07-29167.70145.75156.550.00-112864.64%
TSLA220916P008700002022-06-24 11:59AM EDT2022-09-16179.92173.85179.35-18.86-9.49%776762.73%
TSLA221216P008700002022-06-24 2:29PM EDT2022-12-16209.25205.40213.10-62.13-22.89%119360.20%
TSLA230120P008700002022-06-23 1:36PM EDT2023-01-20246.60214.15222.700.00-71,08259.13%
TSLA240119P008700002022-06-23 11:56AM EDT2024-01-19303.85279.75297.500.00-154954.87%
TSLA240621P008700002022-06-16 2:41PM EDT2024-06-21361.65300.50314.200.00-11053.27%