Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
276.79 -6.15 (-2.17%)
Pre-market: 06:12AM EDT
In the money
Show:ListStraddle
Strike:1850.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021C018500002022-08-24 10:45AM EDT2022-10-210.440.000.000.00-25,41150.00%
TSLA221118C018500002022-08-24 3:35PM EDT2022-11-181.200.000.000.00-215250.00%
TSLA221216C018500002022-08-24 2:49PM EDT2022-12-162.460.000.000.00-10622450.00%
TSLA230120C018500002022-08-24 9:44AM EDT2023-01-205.060.000.000.00-168150.00%
TSLA230317C018500002022-08-24 12:30PM EDT2023-03-1712.020.000.000.00-161,38250.00%
TSLA230616C018500002022-08-16 9:48AM EDT2023-06-1630.500.000.000.00-2030450.00%
TSLA230915C018500002022-08-22 9:33AM EDT2023-09-1535.900.000.000.00-119625.00%
TSLA240119C018500002022-08-24 3:15PM EDT2024-01-1967.500.000.000.00-53,90825.00%
TSLA240621C018500002022-08-23 9:54AM EDT2024-06-2196.150.000.000.00-44,34925.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P018500002022-05-12 9:55AM EDT2022-10-211,142.551,151.101,154.950.00-100.00%
TSLA221118P018500002022-08-18 10:53AM EDT2022-11-18934.150.000.000.00-3800.00%
TSLA221216P018500002022-08-19 9:47AM EDT2022-12-16960.530.000.000.00-240.00%
TSLA230120P018500002022-08-22 12:01PM EDT2023-01-20981.600.000.000.00-200.00%
TSLA230317P018500002022-08-09 3:30PM EDT2023-03-171,001.450.000.000.00-200.00%
TSLA230616P018500002022-08-02 11:51AM EDT2023-06-16943.650.000.000.00-2650.00%
TSLA230915P018500002022-08-15 3:09PM EDT2023-09-15928.400.000.000.00-61950.00%
TSLA240119P018500002022-08-24 12:58PM EDT2024-01-19970.320.000.000.00-11,7500.00%
TSLA240621P018500002022-08-22 9:42AM EDT2024-06-211,006.580.000.000.00-145400.00%