Tesla Inc TSLA:NASDAQ

Last Price$697.99NASDAQ Closing Price as of 4:00PM ET 6/28/22
NASDAQ 15-minute delayed Bid/Ask Quotes
Today's Change-36.77(5.00%)
Bid (Size)$697.25 (3)
Ask (Size)$697.30 (2)
Day Low / High$697.03 - 749.91
Volume30.2 M

Find Options

Expiration Date:
Jul 15, 2022
Calls
Puts
BidAskStrike PriceBidAsk
597.30599.30100.000.000.02
577.25579.10120.000.000.02
557.30559.15140.000.000.02
537.25539.20160.000.020.03
517.40519.20180.000.020.04
497.40499.20200.000.020.05
477.45479.50220.000.040.11
467.45469.30230.000.020.15
457.55459.30240.000.050.16
447.45449.40250.000.090.13
437.55439.60260.000.100.21
427.65429.40270.000.130.23
417.65419.45280.000.150.26
407.70409.50290.000.190.28
397.75399.70300.000.250.30
387.80389.80310.000.280.35
377.85379.85320.000.330.39
367.90369.70330.000.380.43
357.95359.85340.000.400.49
348.05349.80350.000.480.54
338.10339.90360.000.560.61
328.15330.20370.000.630.69
323.20325.00375.000.680.74
318.25320.25380.000.730.78
313.35315.10385.000.740.84
308.35310.35390.000.750.90
302.70306.35395.000.820.93
298.55300.30400.000.930.96
293.55295.30405.000.931.03
288.55290.60410.001.001.09
283.70285.45415.001.081.15
278.75280.50420.001.161.22
273.85275.65425.001.221.30
268.90270.70430.001.281.37
264.00265.80435.001.381.46
259.10260.80440.001.461.54
254.20255.90445.001.541.59
249.25251.05450.001.641.74
244.40246.20455.001.701.83
239.55241.30460.001.851.93
234.60236.45465.001.952.00
229.80231.55470.002.082.17
224.95226.70475.002.202.31
220.05221.85480.002.332.45
215.20217.00485.002.492.60
210.45212.05490.002.652.76
205.60207.30495.002.842.97
200.85202.50500.003.003.10
196.00197.75505.003.203.35
191.25192.75510.003.453.60
186.50188.15515.003.653.85
181.75183.20520.003.904.10
177.05178.70525.004.154.35
172.30174.05530.004.454.65
167.70169.35535.004.805.00
163.05164.70540.005.155.35
158.40160.10545.005.505.75
153.90155.45550.006.006.05
149.25150.95555.006.306.55
144.80146.40560.006.807.05
140.30141.90565.007.307.55
135.85137.45570.007.808.10
131.40133.00575.008.408.75
127.10128.60580.009.059.35
122.75124.35585.009.709.95
117.90120.55590.0010.4510.75
113.60116.30595.0011.2011.50
109.50112.05600.0012.0012.30
105.35107.90605.0012.8013.20
101.90103.85610.0013.7514.10
97.3099.80615.0014.7015.10
93.3595.65620.0015.7516.10
89.9091.65625.0016.8517.25
86.2587.75630.0018.0518.45
81.9584.40635.0019.3019.70
78.3080.90640.0020.6021.05
75.1077.25645.0021.9522.45
71.2573.45650.0023.4524.00
67.8069.50655.0024.9525.45
64.9566.75660.0026.6027.10
61.3563.35665.0028.3028.95
58.4060.25670.0030.1030.75
54.9557.10675.0032.0033.00
51.9554.05680.0034.0034.65
49.0551.00685.0036.0036.50
46.3048.25690.0038.2538.95
44.1045.15695.0040.4541.25
41.5042.30700.0043.0043.65
38.5039.90705.0045.2546.65
36.6037.40710.0047.8048.75
34.2535.10715.0050.4551.40
32.0532.80720.0053.1054.30
29.9030.65725.0055.9557.55
27.9528.55730.0059.0060.00
26.0026.60735.0062.0563.15
24.1024.75740.0065.1566.45
22.3523.00745.0068.4069.60
20.7521.30750.0071.7572.95
19.1519.75755.0075.2076.35
17.7518.10760.0078.7580.00
16.4016.95765.0082.3083.50
15.1515.60770.0085.7587.30
13.8514.35775.0089.4591.10
12.8013.20780.0093.2095.20
11.8012.20785.0097.0599.05
10.8011.20790.00101.10103.70
10.0510.30795.00105.20107.80
9.209.40800.00109.90111.35
8.358.70805.00113.55116.30
7.608.00810.00117.85120.60
7.007.30815.00122.15124.90
6.456.70820.00126.55129.30
5.906.15825.00131.00133.15
5.405.65830.00135.45137.65
4.905.15835.00140.00142.20
4.504.75840.00144.55146.75
4.104.35845.00149.20152.15
3.803.90850.00153.85156.00
3.403.65855.00158.50161.00
3.153.35860.00163.30165.45
2.903.05865.00167.90170.45
2.662.80870.00172.65174.90
2.382.56875.00178.05179.75
2.232.36880.00182.90184.60
2.042.18885.00187.65189.60
1.882.00890.00192.45194.25
1.721.84895.00197.40199.05
1.631.71900.00201.90204.05
1.461.58905.00207.05208.95
1.351.45910.00211.95213.70
1.181.34915.00216.85218.60
1.091.24920.00221.75223.60
1.061.15925.00226.65228.45
1.001.08930.00231.60233.45
0.861.00935.00236.55238.35
0.800.94940.00241.55243.25
0.730.88945.00246.40248.20
0.700.81950.00251.55253.25
0.650.77955.00256.30258.10
0.600.71960.00261.25263.10
0.540.68965.00266.45268.00
0.510.65970.00271.20273.10
0.460.61975.00276.15278.00
0.490.57980.00281.15283.00
0.430.54985.00286.15287.90
0.400.49990.00291.20292.90
0.380.48995.00296.10297.90
0.360.411,000.00301.10302.90
0.270.421,010.00311.10312.90
0.270.381,020.00320.85322.90
0.250.361,025.00324.90328.65
0.220.351,030.00331.05332.80
0.190.321,040.00341.05342.80
0.200.291,050.00350.85352.85
0.110.271,060.00361.05362.80
0.170.251,070.00371.05372.80
0.130.241,075.00375.80377.85
0.150.231,080.00380.95382.85
0.150.211,100.00401.05403.05
0.130.181,125.00425.80427.85
0.080.151,150.00450.95452.90
0.090.131,175.00476.05477.85
0.060.091,200.00500.80502.85
0.060.101,225.00525.80527.85
0.050.171,250.00551.25552.70
0.050.081,275.00575.80577.90
0.040.071,300.00601.25602.75
0.010.081,325.00625.80627.85
0.000.071,350.00651.15652.70
0.000.141,375.00676.00677.85
0.020.041,400.00701.15702.70
0.000.031,425.00726.00727.85
0.000.111,450.00751.20752.70
0.000.131,475.00776.00777.85
0.010.051,500.00801.00802.70
0.000.051,525.00826.05827.85
0.000.031,550.00851.15852.70
0.000.121,575.00876.00877.85
0.000.081,600.00901.15902.70
0.000.031,625.00926.00927.85
0.000.051,650.00951.15952.70
0.000.051,675.00976.00977.90
0.010.051,700.001,001.151,002.80
0.000.121,725.001,025.751,027.90
0.000.121,750.001,051.151,052.85
0.000.121,775.001,075.801,077.90
0.010.021,800.001,101.151,102.85
0.000.041,825.001,125.751,127.90
0.000.111,850.001,151.201,152.75
0.000.121,875.001,175.751,177.90
0.000.111,900.001,201.201,202.95
0.000.121,925.001,225.751,227.90
0.000.021,950.001,251.201,252.75
0.000.051,975.001,275.751,277.90
0.000.022,000.001,301.151,302.75
0.000.022,025.001,325.951,327.90
0.000.022,050.001,351.151,352.75
0.000.022,075.001,375.701,377.90
0.000.022,100.001,401.151,402.75
0.000.032,125.001,425.701,427.90
0.000.022,150.001,451.151,452.75
0.000.022,175.001,475.701,477.90
0.000.022,200.001,501.101,502.80
0.000.022,250.001,551.101,552.80
0.000.022,300.001,601.101,602.75
0.000.012,350.001,651.101,652.85
0.000.012,400.001,701.051,702.85
Delayed Quotes - Data delayed 15 minutes

Option Detail

TSLA Jul 15 2022 735.00 call
LastToday's ChangeBid (Size)Ask (Size)
26.45-17.75 (40.16%)26.00 (x19)26.60 (x28)
Volume630IV69.42%
Open Interest804Delta0.3891
Open45.13Gamma0.0037
Previous Close44.2Vega0.5762
Today's High49Theta-1.1824
Today's Low26.32Rho0.114
Closing Price - Last Trade as of 3:59PM ET 6/28/22

TSLA Quick View

Next Earnings Release Date07/25/2022
Dividend Ex-DateN/A
Last Dividend AmountN/A
Dividend YieldN/A
Dividend Frequency Per YearN/A
Historical Volatility (30 day)61.12%

Option Chart

TSLA Jul 15 2022 735.00 call