Canada markets open in 1 hour 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
734.76-2.36 (-0.32%)
At close: 04:00PM EDT
739.29 +4.53 (+0.62%)
Pre-Market: 08:11AM EDT
In The Money
Show:ListStraddle
Strike:900.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009000002022-06-27 3:59PM EDT2022-07-010.130.000.000.00-7,8536,69150.00%
TSLA220708C009000002022-06-27 3:59PM EDT2022-07-081.570.000.000.00-1,7561,67725.00%
TSLA220715C009000002022-06-27 3:59PM EDT2022-07-153.700.000.000.00-2,6344,88012.50%
TSLA220722C009000002022-06-27 3:55PM EDT2022-07-227.350.000.000.00-13333512.50%
TSLA220729C009000002022-06-27 3:54PM EDT2022-07-2912.200.000.000.00-7530612.50%
TSLA220805C009000002022-06-27 3:50PM EDT2022-08-0515.650.000.000.00-498212.50%
TSLA220819C009000002022-06-27 3:58PM EDT2022-08-1923.530.000.000.00-2313,27212.50%
TSLA220916C009000002022-06-27 3:59PM EDT2022-09-1636.100.000.000.00-2854,3826.25%
TSLA221021C009000002022-06-27 3:57PM EDT2022-10-2152.000.000.000.00-807916.25%
TSLA221118C009000002022-06-27 3:47PM EDT2022-11-1863.750.000.000.00-227996.25%
TSLA221216C009000002022-06-27 3:14PM EDT2022-12-1673.390.000.000.00-582,0206.25%
TSLA230120C009000002022-06-27 3:27PM EDT2023-01-2084.950.000.000.00-36917,5516.25%
TSLA230317C009000002022-06-27 3:49PM EDT2023-03-17104.000.000.000.00-4817,9416.25%
TSLA230616C009000002022-06-27 1:54PM EDT2023-06-16130.160.000.000.00-34,4493.13%
TSLA230915C009000002022-06-27 3:32PM EDT2023-09-15154.670.000.000.00-135663.13%
TSLA240119C009000002022-06-27 12:32PM EDT2024-01-19183.670.000.000.00-84,1093.13%
TSLA240621C009000002022-06-27 3:19PM EDT2024-06-21218.550.000.000.00-61,6873.13%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009000002022-06-27 3:43PM EDT2022-07-01166.500.000.000.00-1531250.00%
TSLA220708P009000002022-06-27 10:47AM EDT2022-07-08156.340.000.000.00-41210.00%
TSLA220715P009000002022-06-27 3:50PM EDT2022-07-15169.930.000.000.00-482,6840.00%
TSLA220722P009000002022-06-24 1:54PM EDT2022-07-22173.860.000.000.00-3670.00%
TSLA220729P009000002022-06-27 10:55AM EDT2022-07-29168.220.000.000.00-1310.00%
TSLA220805P009000002022-06-27 9:55AM EDT2022-08-05177.070.000.000.00-250.00%
TSLA220819P009000002022-06-27 3:50PM EDT2022-08-19187.700.000.000.00-92,2830.00%
TSLA220916P009000002022-06-27 1:46PM EDT2022-09-16202.870.000.000.00-363,7070.00%
TSLA221021P009000002022-06-27 11:46AM EDT2022-10-21206.300.000.000.00-401,3770.00%
TSLA221118P009000002022-06-27 12:45PM EDT2022-11-18222.000.000.000.00-91,3070.00%
TSLA221216P009000002022-06-27 11:43AM EDT2022-12-16224.620.000.000.00-51,5580.00%
TSLA230120P009000002022-06-27 3:42PM EDT2023-01-20238.450.000.000.00-319,8940.00%
TSLA230317P009000002022-06-27 9:52AM EDT2023-03-17252.600.000.000.00-11,3650.00%
TSLA230616P009000002022-06-27 10:51AM EDT2023-06-16267.150.000.000.00-411,4800.00%
TSLA230915P009000002022-06-24 3:21PM EDT2023-09-15289.620.000.000.00-43020.00%
TSLA240119P009000002022-06-27 1:33PM EDT2024-01-19311.000.000.000.00-33,8280.00%
TSLA240621P009000002022-06-24 10:52AM EDT2024-06-21335.400.000.000.00-63800.00%