Australia markets open in 8 hours 31 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:150.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C001500002022-09-22 1:46PM EDT2022-09-30124.90125.15125.90-14.80-10.59%66205.86%
TSLA221007C001500002022-09-23 1:42PM EDT2022-10-07125.50125.00126.35-21.20-14.45%39151.27%
TSLA221014C001500002022-09-23 11:36AM EDT2022-10-14128.50125.20126.60-28.00-17.89%4258131.64%
TSLA221021C001500002022-09-21 3:28PM EDT2022-10-21157.30125.70126.650.00-6588121.05%
TSLA221028C001500002022-09-23 10:53AM EDT2022-10-28127.00124.15128.20-20.16-13.70%126107.86%
TSLA221118C001500002022-09-23 11:36AM EDT2022-11-18130.04126.85128.25-15.01-10.35%5667102.70%
TSLA221216C001500002022-09-23 3:58PM EDT2022-12-16128.69128.20129.80-19.31-13.05%752394.30%
TSLA230120C001500002022-09-23 10:29AM EDT2023-01-20133.55130.35131.90-14.50-9.79%11,67789.67%
TSLA230317C001500002022-09-15 12:26PM EDT2023-03-17161.75133.55135.450.00-11,18985.39%
TSLA230421C001500002022-09-23 10:35AM EDT2023-04-21137.85135.70137.65-23.85-14.75%211683.99%
TSLA230616C001500002022-09-23 3:40PM EDT2023-06-16138.90138.40140.85-21.20-13.24%201,68081.44%
TSLA230915C001500002022-09-23 2:23PM EDT2023-09-15144.95143.55145.65-18.23-11.17%214879.59%
TSLA240119C001500002022-09-23 2:12PM EDT2024-01-19150.00149.45152.15-14.80-8.98%51,45677.85%
TSLA240315C001500002022-09-21 3:23PM EDT2024-03-15183.98152.10154.950.00-1816277.51%
TSLA240621C001500002022-09-23 12:20PM EDT2024-06-21160.00156.10159.35-15.95-9.07%357776.65%
TSLA250117C001500002022-09-23 2:56PM EDT2025-01-17165.00161.50171.00-14.20-7.92%845175.83%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P001500002022-09-23 3:57PM EDT2022-09-300.040.030.04+0.01+33.33%1,0021,937170.31%
TSLA221007P001500002022-09-23 2:50PM EDT2022-10-070.120.110.12+0.04+50.00%2722,791131.06%
TSLA221014P001500002022-09-23 3:39PM EDT2022-10-140.220.170.20+0.08+57.14%176230112.11%
TSLA221021P001500002022-09-23 3:49PM EDT2022-10-210.410.410.44+0.15+57.69%2,0098,766108.25%
TSLA221028P001500002022-09-23 3:19PM EDT2022-10-280.700.590.75+0.27+62.79%1,65410,649103.71%
TSLA221118P001500002022-09-23 3:50PM EDT2022-11-181.391.381.41+0.43+44.79%1,4525,81893.16%
TSLA221216P001500002022-09-23 3:46PM EDT2022-12-162.412.392.53+0.63+35.39%423,33585.58%
TSLA230120P001500002022-09-23 3:31PM EDT2023-01-203.863.753.95+0.91+30.85%88811,23180.09%
TSLA230317P001500002022-09-23 3:38PM EDT2023-03-176.306.106.30+1.20+23.53%627,09875.36%
TSLA230421P001500002022-09-23 2:24PM EDT2023-04-217.597.257.85+1.54+25.45%859173.10%
TSLA230616P001500002022-09-23 3:44PM EDT2023-06-169.659.509.80+1.45+17.68%846,94770.43%
TSLA230915P001500002022-09-23 3:49PM EDT2023-09-1512.8012.2513.35+1.93+17.76%381,46667.34%
TSLA240119P001500002022-09-23 3:48PM EDT2024-01-1916.4016.0017.15+1.40+9.33%282,17364.15%
TSLA240315P001500002022-09-23 3:37PM EDT2024-03-1518.3117.5518.70+2.43+15.30%788963.06%
TSLA240621P001500002022-09-23 9:54AM EDT2024-06-2120.9220.1521.45+1.82+9.53%391,66461.64%
TSLA250117P001500002022-09-23 3:36PM EDT2025-01-1725.4023.0026.00+2.20+9.48%1634157.69%