Canada markets open in 5 hours 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
699.20+17.41 (+2.55%)
At close: 04:00PM EDT
695.76 -3.44 (-0.49%)
Pre-Market: 04:10AM EDT
In The Money
Show:ListStraddle
Strike:880.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708C008800002022-07-05 3:50PM EDT2022-07-080.040.000.000.00-223050.00%
TSLA220715C008800002022-07-05 3:52PM EDT2022-07-150.430.000.000.00-263025.00%
TSLA220722C008800002022-07-05 3:54PM EDT2022-07-222.600.000.000.00-21025.00%
TSLA220729C008800002022-07-05 1:54PM EDT2022-07-294.450.000.000.00-9012.50%
TSLA220805C008800002022-07-05 12:06PM EDT2022-08-056.040.000.000.00-2012.50%
TSLA220812C008800002022-07-05 1:49PM EDT2022-08-1210.000.000.000.00-7012.50%
TSLA220819C008800002022-07-05 3:59PM EDT2022-08-1914.200.000.000.00-1,549012.50%
TSLA220916C008800002022-07-05 3:50PM EDT2022-09-1625.750.000.000.00-13012.50%
TSLA221021C008800002022-07-05 12:42PM EDT2022-10-2135.150.000.000.00-506.25%
TSLA221118C008800002022-07-05 3:59PM EDT2022-11-1851.900.000.000.00-806.25%
TSLA221216C008800002022-07-05 9:38AM EDT2022-12-1647.770.000.000.00-106.25%
TSLA230120C008800002022-07-05 11:01AM EDT2023-01-2060.370.000.000.00-106.25%
TSLA230317C008800002022-07-05 1:18PM EDT2023-03-1785.000.000.000.00-706.25%
TSLA230616C008800002022-07-05 2:44PM EDT2023-06-16115.110.000.000.00-206.25%
TSLA230915C008800002022-07-05 1:21PM EDT2023-09-15131.430.000.000.00-603.13%
TSLA240119C008800002022-07-05 12:39PM EDT2024-01-19159.550.000.000.00-203.13%
TSLA240621C008800002022-07-05 12:05PM EDT2024-06-21188.000.000.000.00-303.13%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220708P008800002022-07-01 12:59PM EDT2022-07-08211.550.000.000.00-100.00%
TSLA220715P008800002022-07-05 3:28PM EDT2022-07-15184.460.000.000.00-800.00%
TSLA220722P008800002022-07-05 12:16PM EDT2022-07-22204.860.000.000.00-200.00%
TSLA220729P008800002022-07-05 11:29AM EDT2022-07-29218.700.000.000.00-100.00%
TSLA220805P008800002022-07-05 12:16PM EDT2022-08-05208.310.000.000.00-100.00%
TSLA220819P008800002022-07-05 3:28PM EDT2022-08-19196.460.000.000.00-600.00%
TSLA220916P008800002022-07-05 10:00AM EDT2022-09-16240.800.000.000.00-500.00%
TSLA221021P008800002022-07-05 12:59PM EDT2022-10-21232.000.000.000.00-100.00%
TSLA221118P008800002022-07-01 3:46PM EDT2022-11-18244.000.000.000.00-200.00%
TSLA221216P008800002022-06-28 9:44AM EDT2022-12-16209.360.000.000.00-1000.00%
TSLA230120P008800002022-07-01 3:56PM EDT2023-01-20256.370.000.000.00-200.00%
TSLA230317P008800002022-07-05 3:35PM EDT2023-03-17257.000.000.000.00-100.00%
TSLA230616P008800002022-07-05 10:52AM EDT2023-06-16293.840.000.000.00-300.00%
TSLA230915P008800002022-06-28 9:30AM EDT2023-09-15275.700.000.000.00-500.00%
TSLA240119P008800002022-07-01 11:05AM EDT2024-01-19325.950.000.000.00-200.00%
TSLA240621P008800002022-06-30 11:22AM EDT2024-06-21345.000.000.000.00-100.00%