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:990.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701C009900002022-06-29 3:26PM EDT2022-07-010.020.000.01+0.01+100.00%301,065140.63%
TSLA220708C009900002022-06-29 3:21PM EDT2022-07-080.090.040.09-0.05-35.71%1124781.84%
TSLA220715C009900002022-06-29 2:02PM EDT2022-07-150.310.290.33-0.18-36.73%929772.27%
TSLA220722C009900002022-06-29 2:54PM EDT2022-07-220.950.291.28-0.23-19.49%112568.04%
TSLA220729C009900002022-06-29 2:41PM EDT2022-07-291.750.992.95-0.75-30.00%316268.82%
TSLA220805C009900002022-06-29 3:44PM EDT2022-08-052.911.384.70-5.09-63.63%8267.07%
TSLA220819C009900002022-06-29 12:42PM EDT2022-08-195.125.756.15-2.23-30.34%158765.72%
TSLA220916C009900002022-06-29 2:54PM EDT2022-09-1611.5211.9512.75-2.78-19.44%469563.48%
TSLA221216C009900002022-06-28 12:12PM EDT2022-12-1643.2236.1037.550.00-111062.17%
TSLA240119C009900002022-06-28 1:58PM EDT2024-01-19144.85130.75140.300.00-231064.69%
TSLA240621C009900002022-06-29 12:21PM EDT2024-06-21163.67163.55173.15-14.93-8.36%28760665.92%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA220701P009900002022-06-27 10:01AM EDT2022-07-01245.50303.65305.700.00-60187.89%
TSLA220708P009900002022-06-22 3:02PM EDT2022-07-08301.85303.50306.05+23.36+8.39%1093.85%
TSLA220715P009900002022-06-29 12:08PM EDT2022-07-15318.78303.55305.80+58.33+22.40%110166.60%
TSLA220805P009900002022-06-24 12:47PM EDT2022-08-05266.83299.40313.800.00-2162.56%
TSLA220819P009900002022-06-29 12:08PM EDT2022-08-19322.05306.85310.60+53.50+19.92%1560.96%
TSLA220916P009900002022-06-24 2:05PM EDT2022-09-16274.66311.80315.750.00-214958.77%
TSLA221216P009900002022-06-28 1:21PM EDT2022-12-16319.25329.30336.100.00-18856.24%
TSLA240119P009900002022-06-29 11:56AM EDT2024-01-19406.64395.15405.65+32.29+8.63%128253.00%
TSLA240621P009900002022-06-27 1:42PM EDT2024-06-21396.45416.35425.500.00-28852.45%