Australia markets close in 3 hours 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
275.33-13.26 (-4.59%)
At close: 04:00PM EDT
275.61 +0.28 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C001000002022-09-23 3:25PM EDT2022-09-30173.68175.10175.75-15.82-8.35%261219333.59%
TSLA221007C001000002022-09-21 3:13PM EDT2022-10-07210.45175.00176.05+210.45--3233.98%
TSLA221014C001000002022-09-16 1:17PM EDT2022-10-14199.04174.90176.350.00-2527195.90%
TSLA221021C001000002022-09-22 11:29AM EDT2022-10-21190.00175.25176.200.00-15518174.32%
TSLA221028C001000002022-09-19 12:36PM EDT2022-10-28207.00173.35177.600.00-25136.13%
TSLA221118C001000002022-09-16 2:56PM EDT2022-11-18202.52175.40177.050.00-2133137.11%
TSLA221216C001000002022-09-16 2:41PM EDT2022-12-16202.25176.00177.700.00-109463122.31%
TSLA230120C001000002022-09-22 1:48PM EDT2023-01-20191.79176.70178.750.00-56,035112.21%
TSLA230317C001000002022-09-23 3:01PM EDT2023-03-17178.00178.25180.45-15.90-8.20%302,346103.91%
TSLA230421C001000002022-09-19 3:16PM EDT2023-04-21213.19179.15181.450.00-140100.01%
TSLA230616C001000002022-09-23 2:55PM EDT2023-06-16179.82180.65183.30-32.53-15.32%11,13296.14%
TSLA230915C001000002022-09-20 2:18PM EDT2023-09-15215.26183.45186.200.00-11,87592.43%
TSLA240119C001000002022-09-23 2:11PM EDT2024-01-19188.74186.40189.95-17.16-8.33%22,62788.04%
TSLA240315C001000002022-09-21 3:23PM EDT2024-03-15222.61187.80191.700.00-860186.94%
TSLA240621C001000002022-09-23 3:46PM EDT2024-06-21193.13191.10194.25-11.82-5.77%164985.93%
TSLA250117C001000002022-09-23 3:08PM EDT2025-01-17199.34193.00202.50-33.66-14.45%211183.11%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P001000002022-09-23 3:41PM EDT2022-09-300.010.000.010.00-9786,959256.25%
TSLA221007P001000002022-09-23 3:19PM EDT2022-10-070.020.020.05+0.01+100.00%6527,453194.53%
TSLA221014P001000002022-09-23 3:18PM EDT2022-10-140.050.030.05+0.04+400.00%67713157.03%
TSLA221021P001000002022-09-23 3:55PM EDT2022-10-210.080.080.10+0.01+14.29%26318,189145.31%
TSLA221028P001000002022-09-23 3:06PM EDT2022-10-280.150.090.33+0.02+15.38%33465142.38%
TSLA221104P001000002022-09-23 2:53PM EDT2022-11-040.280.190.33+0.28-1,133-132.81%
TSLA221118P001000002022-09-23 3:37PM EDT2022-11-180.360.330.37+0.11+44.00%1945,118118.95%
TSLA221216P001000002022-09-23 3:56PM EDT2022-12-160.690.670.73+0.15+27.78%22114,690106.93%
TSLA230120P001000002022-09-23 3:31PM EDT2023-01-201.211.171.27+0.28+30.11%25033,84798.34%
TSLA230217P001000002022-09-23 3:20PM EDT2023-02-171.650.661.92+1.65-6-89.23%
TSLA230317P001000002022-09-23 3:59PM EDT2023-03-172.072.022.14+0.39+23.21%2938,51289.61%
TSLA230421P001000002022-09-23 3:06PM EDT2023-04-212.762.532.71+0.60+27.78%283,30285.83%
TSLA230616P001000002022-09-23 3:52PM EDT2023-06-163.453.403.55+0.52+17.75%698,18381.23%
TSLA230915P001000002022-09-23 3:50PM EDT2023-09-154.964.805.00+0.66+15.35%174,67976.29%
TSLA240119P001000002022-09-23 3:59PM EDT2024-01-196.806.756.95+0.68+11.11%52225,16171.88%
TSLA240315P001000002022-09-23 11:40AM EDT2024-03-157.527.457.80+0.72+10.59%41,80970.22%
TSLA240621P001000002022-09-23 3:34PM EDT2024-06-219.108.959.30+0.80+9.64%1466,66968.26%
TSLA250117P001000002022-09-23 3:27PM EDT2025-01-1711.9011.5512.00+0.78+7.01%9426264.44%