Australia markets open in 9 hours 47 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:1300.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C013000002022-08-24 3:07PM EDT2022-09-301.630.000.000.00-915050.00%
TSLA221021C013000002022-08-24 3:31PM EDT2022-10-215.200.000.000.00-1842,05550.00%
TSLA221118C013000002022-08-24 3:57PM EDT2022-11-1811.350.000.000.00-9356350.00%
TSLA221216C013000002022-08-24 3:58PM EDT2022-12-1618.000.000.000.00-421,50450.00%
TSLA230120C013000002022-08-24 3:53PM EDT2023-01-2027.790.000.000.00-12210,95950.00%
TSLA230317C013000002022-08-24 3:59PM EDT2023-03-1746.730.000.000.00-1695,91250.00%
TSLA230421C013000002022-08-24 2:42PM EDT2023-04-2160.520.000.000.00-2718525.00%
TSLA230616C013000002022-08-24 3:52PM EDT2023-06-1676.000.000.000.00-523,50625.00%
TSLA230915C013000002022-08-24 1:10PM EDT2023-09-15110.500.000.000.00-61,23725.00%
TSLA240119C013000002022-08-24 3:51PM EDT2024-01-19142.700.000.000.00-72,21725.00%
TSLA240315C013000002022-08-23 10:06AM EDT2024-03-15150.000.000.000.00-19025.00%
TSLA240621C013000002022-08-24 3:58PM EDT2024-06-21182.320.000.000.00-91,28325.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P013000002022-08-22 11:56AM EDT2022-09-30432.010.000.000.00-220.00%
TSLA221021P013000002022-08-23 9:50AM EDT2022-10-21429.500.000.000.00-2270.00%
TSLA221118P013000002022-08-18 12:24PM EDT2022-11-18397.190.000.000.00-22020.00%
TSLA221216P013000002022-08-24 10:09AM EDT2022-12-16407.200.000.000.00-12270.00%
TSLA230120P013000002022-08-24 10:33AM EDT2023-01-20413.120.000.000.00-21,0480.00%
TSLA230317P013000002022-08-23 3:16PM EDT2023-03-17436.000.000.000.00-14010.00%
TSLA230421P013000002022-08-24 10:06AM EDT2023-04-21435.000.000.000.00-140.00%
TSLA230616P013000002022-08-19 10:04AM EDT2023-06-16461.000.000.000.00-11,1550.00%
TSLA230915P013000002022-08-15 3:14PM EDT2023-09-15448.950.000.000.00-59400.00%
TSLA240119P013000002022-08-18 3:17PM EDT2024-01-19487.000.000.000.00-15,8150.00%
TSLA240315P013000002022-08-18 10:20AM EDT2024-03-15498.750.000.000.00-2380.00%
TSLA240621P013000002022-08-15 3:02PM EDT2024-06-21505.000.000.000.00-12500.00%