Australia markets close in 3 hours 52 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:1450.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C014500002022-08-24 3:40PM EDT2022-09-300.660.000.000.00-67350.00%
TSLA221021C014500002022-08-24 3:35PM EDT2022-10-212.230.000.000.00-842,39550.00%
TSLA221118C014500002022-08-24 3:57PM EDT2022-11-185.480.000.000.00-13541650.00%
TSLA221216C014500002022-08-24 10:45AM EDT2022-12-1610.950.000.000.00-101,00250.00%
TSLA230120C014500002022-08-24 11:44AM EDT2023-01-2018.200.000.000.00-364,53950.00%
TSLA230317C014500002022-08-24 3:57PM EDT2023-03-1729.980.000.000.00-135350.00%
TSLA230421C014500002022-08-24 10:00AM EDT2023-04-2144.500.000.000.00-2023750.00%
TSLA230616C014500002022-08-24 3:48PM EDT2023-06-1654.880.000.000.00-62,71225.00%
TSLA230915C014500002022-08-24 3:48PM EDT2023-09-1580.000.000.000.00-26225.00%
TSLA240119C014500002022-08-24 3:57PM EDT2024-01-19114.360.000.000.00-371,18525.00%
TSLA240315C014500002022-08-09 10:54AM EDT2024-03-15123.690.000.000.00-38925.00%
TSLA240621C014500002022-08-22 3:57PM EDT2024-06-21144.500.000.000.00-340125.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P014500002022-08-23 10:57AM EDT2022-10-21564.760.000.000.00-200.00%
TSLA221118P014500002022-08-15 12:29PM EDT2022-11-18525.620.000.000.00-110.00%
TSLA221216P014500002022-08-08 11:12AM EDT2022-12-16548.500.000.000.00-62870.00%
TSLA230120P014500002022-08-19 10:19AM EDT2023-01-20569.850.000.000.00-63,2380.00%
TSLA230317P014500002022-08-23 10:52AM EDT2023-03-17573.220.000.000.00-11150.00%
TSLA230421P014500002022-07-29 3:50PM EDT2023-04-21578.350.000.000.00-163900.00%
TSLA230616P014500002022-08-19 2:16PM EDT2023-06-16590.500.000.000.00-47420.00%
TSLA230915P014500002022-08-12 11:34AM EDT2023-09-15608.150.000.000.00-43200.00%
TSLA240119P014500002022-08-19 3:43PM EDT2024-01-19616.630.000.000.00-34370.00%
TSLA240315P014500002022-08-08 1:09PM EDT2024-03-15631.800.000.000.00-41650.00%
TSLA240621P014500002022-08-18 12:43PM EDT2024-06-21632.300.000.000.00-31540.00%