Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
685.47-12.52 (-1.79%)
At close: 04:00PM EDT
682.30 -3.17 (-0.46%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:950.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009500002022-06-29 3:25PM EDT2022-07-010.010.000.02-0.01-50.00%3272,764134.38%
TSLA220708C009500002022-06-29 3:39PM EDT2022-07-080.110.100.14-0.10-47.62%18987778.13%
TSLA220715C009500002022-06-29 3:59PM EDT2022-07-150.510.460.50-0.31-37.80%5201,83868.99%
TSLA220722C009500002022-06-29 3:19PM EDT2022-07-221.340.871.89-0.89-39.91%4223467.27%
TSLA220729C009500002022-06-29 3:33PM EDT2022-07-292.802.203.70-1.20-30.00%6315667.54%
TSLA220805C009500002022-06-29 2:14PM EDT2022-08-054.452.786.75-4.50-50.28%14367.23%
TSLA220819C009500002022-06-29 3:55PM EDT2022-08-198.448.058.70-2.18-20.53%2332,65465.57%
TSLA220916C009500002022-06-29 3:59PM EDT2022-09-1616.4015.9016.55-2.60-13.68%1364,67763.66%
TSLA221021C009500002022-06-29 3:29PM EDT2022-10-2127.0026.3027.25-4.08-13.13%331,26662.89%
TSLA221118C009500002022-06-29 3:47PM EDT2022-11-1835.3135.4536.45-6.29-15.12%392263.18%
TSLA221216C009500002022-06-29 3:56PM EDT2022-12-1643.5842.8544.40-5.62-11.42%151,30362.63%
TSLA230120C009500002022-06-29 2:33PM EDT2023-01-2051.6552.2054.95-6.35-10.95%542,51062.55%
TSLA230317C009500002022-06-29 12:44PM EDT2023-03-1765.8769.2071.80-14.13-17.66%2410,58063.37%
TSLA230616C009500002022-06-29 3:50PM EDT2023-06-1693.8193.3596.85-7.61-7.50%252,30464.07%
TSLA230915C009500002022-06-29 2:04PM EDT2023-09-15115.03112.25122.05-4.97-4.14%48464.52%
TSLA240119C009500002022-06-29 10:04AM EDT2024-01-19144.99139.00150.45-9.66-6.25%51,59265.01%
TSLA240315C009500002022-06-29 3:31PM EDT2024-03-15157.68152.70162.00-8.62-5.18%1565.56%
TSLA240621C009500002022-06-29 1:05PM EDT2024-06-21171.35172.10180.95-16.40-8.74%7037365.96%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009500002022-06-29 12:57PM EDT2022-07-01278.02263.65265.75+72.81+35.48%11172.27%
TSLA220708P009500002022-06-24 12:42PM EDT2022-07-08219.49263.50265.900.00-11381.25%
TSLA220715P009500002022-06-29 3:15PM EDT2022-07-15266.90263.65266.05+15.00+5.95%471,55365.63%
TSLA220722P009500002022-06-24 12:50PM EDT2022-07-22221.44262.95267.700.00-21061.82%
TSLA220729P009500002022-06-23 11:35AM EDT2022-07-29246.17263.30269.650.00-11262.51%
TSLA220805P009500002022-06-27 1:05PM EDT2022-08-05224.27260.60275.300.00-7862.68%
TSLA220819P009500002022-06-29 2:33PM EDT2022-08-19275.70269.50273.00+60.15+27.91%11,00762.07%
TSLA220916P009500002022-06-29 2:33PM EDT2022-09-16281.85276.35278.95+16.85+6.36%23,48159.69%
TSLA221021P009500002022-06-28 3:33PM EDT2022-10-21273.80284.40287.150.00-270557.94%
TSLA221118P009500002022-06-29 1:37PM EDT2022-11-18301.10291.40294.70+41.10+15.81%246657.72%
TSLA221216P009500002022-06-29 10:20AM EDT2022-12-16306.00295.90300.30+15.13+5.20%11,44856.20%
TSLA230120P009500002022-06-29 11:06AM EDT2023-01-20314.92302.60310.05+38.92+14.10%32,87656.02%
TSLA230317P009500002022-06-27 9:30AM EDT2023-03-17279.97315.65323.500.00-11,20856.17%
TSLA230616P009500002022-06-27 10:43AM EDT2023-06-16304.05333.50341.400.00-29297655.55%
TSLA230915P009500002022-06-29 2:04PM EDT2023-09-15354.73348.50356.95+26.53+8.08%210754.80%
TSLA240119P009500002022-06-27 1:53PM EDT2024-01-19345.70365.10375.300.00-401,84853.58%
TSLA240621P009500002022-06-29 3:10PM EDT2024-06-21391.18387.00394.90+10.03+2.63%615252.96%