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:910.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009100002022-06-24 3:59PM EDT2022-07-010.250.200.27-0.02-7.41%23253770.02%
TSLA220708C009100002022-06-24 3:59PM EDT2022-07-081.811.681.88+0.68+60.18%8220265.16%
TSLA220715C009100002022-06-24 3:54PM EDT2022-07-154.053.954.30+1.19+41.61%4939362.92%
TSLA220722C009100002022-06-24 3:52PM EDT2022-07-227.657.057.95+3.05+66.30%115963.27%
TSLA220729C009100002022-06-24 3:59PM EDT2022-07-2912.5011.4012.50+4.49+56.05%132064.96%
TSLA220805C009100002022-06-23 12:44PM EDT2022-08-0510.7813.1018.50+10.78--165.06%
TSLA220819C009100002022-06-24 3:51PM EDT2022-08-1923.4523.0524.45+23.45-431065.58%
TSLA220916C009100002022-06-24 2:50PM EDT2022-09-1634.8031.7037.15+6.05+21.04%4426162.64%
TSLA221216C009100002022-06-24 3:26PM EDT2022-12-1670.7369.2575.05+2.57+3.77%12863.41%
TSLA240119C009100002022-06-23 2:51PM EDT2024-01-19161.30175.00193.000.00-10654665.52%
TSLA240621C009100002022-06-24 11:10AM EDT2024-06-21216.10207.50225.50+0.47+0.22%34166.15%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009100002022-06-23 3:51PM EDT2022-07-01200.85168.55181.250.00-71298.33%
TSLA220708P009100002022-06-23 1:54PM EDT2022-07-08218.32168.70182.500.00-16271.03%
TSLA220715P009100002022-06-24 3:42PM EDT2022-07-15181.00170.10179.45-43.15-19.25%32553.20%
TSLA220722P009100002022-06-24 2:57PM EDT2022-07-22182.64177.05182.35-78.64-30.10%11261.63%
TSLA220729P009100002022-06-22 9:39AM EDT2022-07-29210.16182.20193.500.00-15370.11%
TSLA220819P009100002022-06-24 3:56PM EDT2022-08-19195.06189.70197.25+195.06-319061.99%
TSLA220916P009100002022-06-22 3:37PM EDT2022-09-16230.18203.25209.350.00-161261.82%
TSLA221216P009100002022-06-22 9:33AM EDT2022-12-16256.98231.85241.150.00-41359.05%
TSLA240119P009100002022-06-22 12:23PM EDT2024-01-19324.00306.55322.000.00-3017653.94%
TSLA240621P009100002022-06-16 2:31PM EDT2024-06-21391.40328.00346.000.00-53653.38%