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:960.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009600002022-06-24 3:55PM EDT2022-07-010.080.010.10-0.02-20.00%527467.58%
TSLA220708C009600002022-06-24 2:56PM EDT2022-07-080.750.690.83+0.22+41.51%165365.26%
TSLA220715C009600002022-06-24 3:19PM EDT2022-07-151.811.821.98+0.18+11.04%9330762.06%
TSLA220722C009600002022-06-24 2:40PM EDT2022-07-223.553.404.50+0.93+35.50%43862.29%
TSLA220729C009600002022-06-23 12:48PM EDT2022-07-294.605.258.350.00-23163.41%
TSLA220819C009600002022-06-24 3:34PM EDT2022-08-1914.9515.1015.95+3.41+29.55%782,09863.68%
TSLA220916C009600002022-06-24 3:13PM EDT2022-09-1624.8325.5028.60+1.39+5.93%1221063.43%
TSLA221021C009600002022-06-24 1:06PM EDT2022-10-2139.1539.1541.75+6.55+20.09%2511563.03%
TSLA221118C009600002022-06-24 3:41PM EDT2022-11-1849.4648.9053.00+7.61+18.18%113063.11%
TSLA221216C009600002022-06-24 10:11AM EDT2022-12-1659.7358.4564.55-4.47-6.96%32463.50%
TSLA230120C009600002022-06-24 3:56PM EDT2023-01-2070.7469.0073.00-0.79-1.10%2257862.49%
TSLA230317C009600002022-06-22 11:35AM EDT2023-03-1789.0084.3593.900.00-14363.01%
TSLA230616C009600002022-06-24 2:41PM EDT2023-06-16114.70110.60121.35+15.70+15.86%22663.75%
TSLA230915C009600002022-06-13 10:10AM EDT2023-09-15109.88131.40145.300.00-2763.79%
TSLA240119C009600002022-06-24 12:33PM EDT2024-01-19167.25163.65174.60+21.05+14.40%2237464.70%
TSLA240621C009600002022-06-24 3:21PM EDT2024-06-21201.20197.50212.00-1.77-0.87%167166.11%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009600002022-06-24 1:38PM EDT2022-07-01227.17218.45233.15-87.68-27.85%102116.85%
TSLA220708P009600002022-06-24 3:07PM EDT2022-07-08229.00218.55233.60+15.39+7.20%1184.19%
TSLA220715P009600002022-06-23 1:22PM EDT2022-07-15268.92219.50234.000.00-110971.63%
TSLA220729P009600002022-06-21 10:28AM EDT2022-07-29262.32222.85233.850.00-101160.09%
TSLA220819P009600002022-06-24 12:12PM EDT2022-08-19243.05228.55238.90-19.25-7.34%74257.00%
TSLA220916P009600002022-06-16 3:50PM EDT2022-09-16337.13240.95254.650.00-1018961.47%
TSLA221021P009600002022-06-24 10:32AM EDT2022-10-21261.50251.85266.45-19.40-6.91%111460.12%
TSLA221118P009600002022-06-16 3:13PM EDT2022-11-18353.32262.05275.850.00-22260.20%
TSLA221216P009600002022-06-14 1:29PM EDT2022-12-16324.90265.50279.650.00-12357.18%
TSLA230120P009600002022-06-22 11:52AM EDT2023-01-20297.00278.40291.000.00-252758.14%
TSLA230317P009600002022-06-16 3:51PM EDT2023-03-17370.00288.00304.500.00-6356.54%
TSLA230616P009600002022-05-17 9:40AM EDT2023-06-16321.40368.45372.400.00--174.65%
TSLA230915P009600002022-06-14 3:20PM EDT2023-09-15380.75321.25339.500.00-2254.32%
TSLA240119P009600002022-06-16 2:31PM EDT2024-01-19414.01341.35359.500.00-1220053.46%
TSLA240621P009600002022-06-16 12:45PM EDT2024-06-21422.10362.50380.500.00-61552.55%