Australia markets open in 9 hours 18 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:1400.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C014000002022-08-24 3:54PM EDT2022-09-300.850.000.000.00-491,20950.00%
TSLA221021C014000002022-08-24 3:57PM EDT2022-10-212.800.000.000.00-1353,08150.00%
TSLA221118C014000002022-08-24 3:44PM EDT2022-11-187.150.000.000.00-1471,35750.00%
TSLA221216C014000002022-08-24 3:48PM EDT2022-12-1611.900.000.000.00-523,65050.00%
TSLA230120C014000002022-08-24 3:58PM EDT2023-01-2019.000.000.000.00-2733,70650.00%
TSLA230317C014000002022-08-24 3:42PM EDT2023-03-1735.090.000.000.00-391,05150.00%
TSLA230421C014000002022-08-24 10:01AM EDT2023-04-2150.400.000.000.00-115750.00%
TSLA230616C014000002022-08-24 3:48PM EDT2023-06-1661.230.000.000.00-227,27225.00%
TSLA230915C014000002022-08-24 11:58AM EDT2023-09-1593.360.000.000.00-249225.00%
TSLA240119C014000002022-08-24 2:40PM EDT2024-01-19124.770.000.000.00-1210,73925.00%
TSLA240315C014000002022-08-24 1:59PM EDT2024-03-15143.100.000.000.00-12225.00%
TSLA240621C014000002022-08-24 3:25PM EDT2024-06-21164.360.000.000.00-2182,21925.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P014000002022-08-18 9:52AM EDT2022-09-30488.860.000.000.00-200.00%
TSLA221021P014000002022-08-17 10:33AM EDT2022-10-21499.000.000.000.00-6250.00%
TSLA221118P014000002022-08-09 2:59PM EDT2022-11-18558.700.000.000.00-52770.00%
TSLA221216P014000002022-08-23 11:29AM EDT2022-12-16521.000.000.000.00-58120.00%
TSLA230120P014000002022-08-24 3:59PM EDT2023-01-20517.420.000.000.00-297440.00%
TSLA230317P014000002022-08-24 2:34PM EDT2023-03-17525.090.000.000.00-13770.00%
TSLA230421P014000002022-08-10 2:50PM EDT2023-04-21546.700.000.000.00-2210.00%
TSLA230616P014000002022-08-24 12:03PM EDT2023-06-16534.000.000.000.00-15150.00%
TSLA230915P014000002022-08-16 10:06AM EDT2023-09-15536.600.000.000.00-2990.00%
TSLA240119P014000002022-08-24 1:21PM EDT2024-01-19575.000.000.000.00-218,0270.00%
TSLA240315P014000002022-08-23 10:03AM EDT2024-03-15600.350.000.000.00-2690.00%
TSLA240621P014000002022-08-24 1:17PM EDT2024-06-21598.790.000.000.00-28160.00%