Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
697.99-36.77 (-5.00%)
At close: 04:00PM EDT
696.83 -1.16 (-0.17%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:930.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009300002022-06-28 2:01PM EDT2022-07-010.020.010.04-0.04-66.67%1271,257103.91%
TSLA220708C009300002022-06-28 3:43PM EDT2022-07-080.290.270.33-0.58-66.67%69036773.44%
TSLA220715C009300002022-06-28 3:59PM EDT2022-07-151.051.001.08-1.29-55.13%23835167.11%
TSLA220722C009300002022-06-28 2:41PM EDT2022-07-222.771.913.60-2.34-45.79%78467.21%
TSLA220729C009300002022-06-28 1:55PM EDT2022-07-295.254.405.85-5.25-50.00%194667.63%
TSLA220805C009300002022-06-28 11:27AM EDT2022-08-058.753.5511.00-3.14-26.41%9866.59%
TSLA220819C009300002022-06-28 3:56PM EDT2022-08-1912.5912.1512.70-5.81-31.58%864266.12%
TSLA220916C009300002022-06-28 3:03PM EDT2022-09-1622.2021.4521.95-7.00-23.97%261,09464.07%
TSLA221216C009300002022-06-28 1:53PM EDT2022-12-1653.2051.3552.80-11.55-17.84%12763.08%
TSLA240119C009300002022-06-27 2:32PM EDT2024-01-19174.55154.35162.200.00-1367765.77%
TSLA240621C009300002022-06-28 3:15PM EDT2024-06-21189.70186.30195.60-18.44-8.86%28766.74%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009300002022-06-28 10:50AM EDT2022-07-01204.60230.90232.80-16.10-7.29%62153.13%
TSLA220708P009300002022-06-24 10:05AM EDT2022-07-08195.79230.90233.000.00-1186.87%
TSLA220715P009300002022-06-28 9:45AM EDT2022-07-15190.30231.60233.45-8.50-4.28%11360.55%
TSLA220722P009300002022-06-16 11:15AM EDT2022-07-22276.72229.15236.850.00-11156.10%
TSLA220729P009300002022-06-17 3:41PM EDT2022-07-29281.77230.45240.700.00-1362.39%
TSLA220819P009300002022-06-28 12:02PM EDT2022-08-19233.05239.65243.95+18.20+8.47%21261.70%
TSLA220916P009300002022-06-24 12:06PM EDT2022-09-16226.25248.10251.950.00-480760.06%
TSLA221216P009300002022-06-27 2:03PM EDT2022-12-16253.35271.20276.400.00-122157.01%
TSLA240119P009300002022-06-13 1:29PM EDT2024-01-19373.45343.05350.150.00-1813453.24%
TSLA240621P009300002022-06-28 3:13PM EDT2024-06-21368.10363.75371.15-23.65-6.04%22252.58%