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:980.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009800002022-06-24 3:56PM EDT2022-07-010.060.050.070.00-3315572.85%
TSLA220708C009800002022-06-24 3:40PM EDT2022-07-080.570.510.64+0.11+23.91%12020366.75%
TSLA220715C009800002022-06-24 3:50PM EDT2022-07-151.471.401.62+0.31+26.72%7915663.26%
TSLA220722C009800002022-06-24 3:45PM EDT2022-07-222.802.443.50+0.63+29.03%244462.11%
TSLA220729C009800002022-06-24 2:29PM EDT2022-07-295.401.006.30+1.02+23.29%4757.97%
TSLA220819C009800002022-06-24 3:45PM EDT2022-08-1913.2012.8014.00+2.75+26.32%8071,46063.80%
TSLA220916C009800002022-06-24 3:49PM EDT2022-09-1622.4822.5024.00+5.48+32.24%423762.57%
TSLA221021C009800002022-06-24 3:58PM EDT2022-10-2135.9534.6537.75+2.95+8.94%539062.47%
TSLA221118C009800002022-06-24 2:10PM EDT2022-11-1846.3544.6548.70+5.90+14.59%34462.79%
TSLA221216C009800002022-06-24 12:25PM EDT2022-12-1653.1053.9557.80-2.41-4.34%354262.61%
TSLA230120C009800002022-06-24 2:08PM EDT2023-01-2064.6763.6070.30+8.22+14.56%141,69262.54%
TSLA230317C009800002022-06-24 1:53PM EDT2023-03-1783.0081.7588.85+13.60+19.60%14263.23%
TSLA230616C009800002022-06-24 11:34AM EDT2023-06-16107.85105.40116.30-4.95-4.39%46663.54%
TSLA230915C009800002022-06-21 11:41AM EDT2023-09-15129.78125.50144.000.00-2764.09%
TSLA240119C009800002022-06-23 1:28PM EDT2024-01-19141.20158.65173.500.00-1038465.12%
TSLA240621C009800002022-06-22 11:13AM EDT2024-06-21193.20188.50207.000.00-1015065.49%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009800002022-06-23 11:00AM EDT2022-07-01265.40238.45253.100.00-22123.61%
TSLA220708P009800002022-06-22 3:22PM EDT2022-07-08267.33237.25253.400.00-4584.57%
TSLA220715P009800002022-06-24 2:05PM EDT2022-07-15248.40239.00254.00-38.90-13.54%17174.73%
TSLA220722P009800002022-06-06 1:44PM EDT2022-07-22271.54239.40253.950.00-9765.38%
TSLA220729P009800002022-06-21 3:30PM EDT2022-07-29263.41239.85257.100.00-1263.82%
TSLA220819P009800002022-06-23 9:30AM EDT2022-08-19272.05252.85263.150.00-410066.26%
TSLA220916P009800002022-06-24 2:05PM EDT2022-09-16266.21257.80271.20-96.75-26.66%119160.99%
TSLA221021P009800002022-06-24 1:19PM EDT2022-10-21275.17268.45283.15-64.83-19.07%11960.09%
TSLA221118P009800002022-06-22 11:01AM EDT2022-11-18287.96278.05290.800.00-51259.64%
TSLA221216P009800002022-06-14 1:26PM EDT2022-12-16340.80284.05298.000.00-11558.40%
TSLA230120P009800002022-06-24 11:05AM EDT2023-01-20299.99289.25306.00-21.51-6.69%179156.62%
TSLA230317P009800002022-06-24 11:05AM EDT2023-03-17312.99304.70319.50-19.35-5.82%11356.56%
TSLA230616P009800002022-05-26 12:48PM EDT2023-06-16354.18323.35338.000.00-11455.50%
TSLA230915P009800002022-06-21 10:13AM EDT2023-09-15365.47339.75354.000.00-91854.63%
TSLA240119P009800002022-06-23 12:53PM EDT2024-01-19386.80355.70373.500.00-41,65953.12%
TSLA240621P009800002022-06-16 2:48PM EDT2024-06-21445.66376.50395.000.00-14352.28%