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:945.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009450002022-06-28 11:58AM EDT2022-07-010.020.010.07-0.04-66.67%4167114.06%
TSLA220708C009450002022-06-28 3:53PM EDT2022-07-080.220.200.29-0.45-67.16%444975.10%
TSLA220715C009450002022-06-28 2:54PM EDT2022-07-150.910.730.88-0.88-49.16%6914067.48%
TSLA220722C009450002022-06-28 11:58AM EDT2022-07-222.651.483.05-1.75-39.77%179067.51%
TSLA220729C009450002022-06-28 11:39AM EDT2022-07-294.802.905.65-2.66-35.66%21567.57%
TSLA220805C009450002022-06-24 2:45PM EDT2022-08-0510.152.4610.500.00-4067.23%
TSLA220916C009450002022-06-28 3:16PM EDT2022-09-1619.7419.3519.90-11.61-37.03%118463.91%
TSLA221216C009450002022-06-27 10:43AM EDT2022-12-1665.4548.2049.550.00-24462.82%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009450002022-06-27 3:16PM EDT2022-07-01211.40245.90247.800.00-20160.21%
TSLA220708P009450002022-06-28 10:16AM EDT2022-07-08209.20245.85247.95-48.48-18.81%2390.09%
TSLA220715P009450002022-06-28 3:00PM EDT2022-07-15243.40246.40248.20+30.26+14.20%21358.89%
TSLA220722P009450002022-06-15 2:09PM EDT2022-07-22272.12246.30250.200.00--260.79%
TSLA220729P009450002022-06-22 11:51AM EDT2022-07-29233.61244.70254.900.00--461.86%
TSLA220805P009450002022-06-24 9:36AM EDT2022-08-05230.00243.60257.150.00-1158.03%
TSLA220916P009450002022-06-24 9:30AM EDT2022-09-16253.79261.10264.000.00-19059.20%
TSLA221216P009450002022-06-24 2:29PM EDT2022-12-16262.50282.95287.900.00-1956.50%