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:920.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009200002022-06-24 3:59PM EDT2022-07-010.220.190.23+0.04+22.22%55183272.17%
TSLA220708C009200002022-06-24 3:58PM EDT2022-07-081.501.281.57+0.54+56.25%5042565.08%
TSLA220715C009200002022-06-24 3:59PM EDT2022-07-153.473.353.60+1.02+41.63%43469862.78%
TSLA220722C009200002022-06-24 3:49PM EDT2022-07-226.086.207.30+1.58+35.11%34263.65%
TSLA220729C009200002022-06-24 3:58PM EDT2022-07-2910.9510.2513.00+3.75+52.08%372766.52%
TSLA220805C009200002022-06-24 3:52PM EDT2022-08-0513.9111.8516.00+13.91-18164.26%
TSLA220819C009200002022-06-24 3:16PM EDT2022-08-1920.5521.0522.35+4.65+29.25%3139065.11%
TSLA220916C009200002022-06-24 3:50PM EDT2022-09-1633.0033.0534.60+6.50+24.53%1069563.75%
TSLA221021C009200002022-06-24 2:15PM EDT2022-10-2147.0447.5050.95+5.64+13.62%1410963.90%
TSLA221118C009200002022-06-24 9:46AM EDT2022-11-1857.5058.6062.80+9.25+19.17%118164.10%
TSLA221216C009200002022-06-24 3:45PM EDT2022-12-1668.3068.7571.25+9.56+16.28%36263.52%
TSLA230120C009200002022-06-24 2:30PM EDT2023-01-2081.8079.4584.60+11.25+15.95%262,28763.54%
TSLA230317C009200002022-06-24 10:29AM EDT2023-03-17100.0096.05104.95+5.26+5.55%52463.92%
TSLA230616C009200002022-06-24 1:25PM EDT2023-06-16126.65121.85132.85+19.48+18.18%15720764.43%
TSLA230915C009200002022-06-24 2:43PM EDT2023-09-15149.25142.00160.00+15.65+11.71%411364.76%
TSLA240119C009200002022-06-24 10:01AM EDT2024-01-19176.38172.30190.00+19.83+12.67%202,07765.42%
TSLA240621C009200002022-06-24 1:49PM EDT2024-06-21211.14204.50222.50+13.79+6.99%17466.01%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009200002022-06-21 9:31AM EDT2022-07-01241.76178.50191.500.00-45103.27%
TSLA220708P009200002022-06-24 2:32PM EDT2022-07-08186.24178.85192.40-79.44-29.90%15073.97%
TSLA220715P009200002022-06-24 2:57PM EDT2022-07-15189.38179.95189.45-26.42-12.24%18854.93%
TSLA220722P009200002022-06-22 2:21PM EDT2022-07-22208.00182.20192.800.00-1757.77%
TSLA220729P009200002022-06-21 11:57AM EDT2022-07-29213.53187.00197.100.00-4661.87%
TSLA220805P009200002022-06-24 12:49PM EDT2022-08-05201.59191.15204.90+201.59-28066.14%
TSLA220819P009200002022-06-22 2:47PM EDT2022-08-19226.80198.55205.550.00-56562.13%
TSLA220916P009200002022-06-22 3:37PM EDT2022-09-16238.28207.90220.150.00-186761.49%
TSLA221021P009200002022-06-24 11:18AM EDT2022-10-21233.18224.25233.00-7.44-3.09%13761.63%
TSLA221118P009200002022-06-21 11:13AM EDT2022-11-18250.85232.65241.350.00-11660.33%
TSLA221216P009200002022-06-21 1:57PM EDT2022-12-16256.15241.70248.500.00-320459.53%
TSLA230120P009200002022-06-24 3:21PM EDT2023-01-20254.85248.00260.40-7.45-2.84%231,04258.60%
TSLA230317P009200002022-06-22 2:59PM EDT2023-03-17282.91264.45275.500.00-23158.52%
TSLA230616P009200002022-06-17 12:55PM EDT2023-06-16339.75280.80291.800.00-9956.19%
TSLA230915P009200002022-06-24 2:29PM EDT2023-09-15303.50297.65311.50+12.09+4.15%10755.79%
TSLA240119P009200002022-06-22 12:23PM EDT2024-01-19331.25317.75331.500.00-4027954.72%
TSLA240621P009200002022-06-21 1:24PM EDT2024-06-21346.56340.00353.000.00-24853.87%