Australia markets closed

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:200.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C002000002022-09-23 3:15PM EDT2022-09-3075.1575.3075.95-13.41-15.14%344123123.24%
TSLA221007C002000002022-09-23 3:44PM EDT2022-10-0776.3075.6576.75-13.70-15.22%2552101.17%
TSLA221014C002000002022-09-23 1:45PM EDT2022-10-1476.6276.0077.50-21.38-21.82%4990.45%
TSLA221021C002000002022-09-23 3:48PM EDT2022-10-2178.2077.4578.05-12.65-13.92%874,31588.57%
TSLA221028C002000002022-09-23 12:47PM EDT2022-10-2878.8576.0580.50-15.02-16.00%2683.20%
TSLA221118C002000002022-09-23 3:56PM EDT2022-11-1881.0080.8081.70-18.05-18.22%521,08081.04%
TSLA221216C002000002022-09-23 3:21PM EDT2022-12-1684.6084.0084.95-13.03-13.35%531,18277.34%
TSLA230120C002000002022-09-23 3:34PM EDT2023-01-2088.8788.2588.95-10.93-10.95%39160,72675.76%
TSLA230317C002000002022-09-23 2:57PM EDT2023-03-1792.6294.0094.75-14.18-13.28%1265,87673.97%
TSLA230421C002000002022-09-22 11:03AM EDT2023-04-21108.0097.1098.500.00-2543973.49%
TSLA230616C002000002022-09-23 3:08PM EDT2023-06-16102.95101.85103.55-9.88-8.76%510,88372.71%
TSLA230915C002000002022-09-23 3:10PM EDT2023-09-15110.10109.10110.85-10.90-9.01%644572.06%
TSLA240119C002000002022-09-23 3:44PM EDT2024-01-19119.20117.75120.15-10.80-8.31%292,93671.73%
TSLA240315C002000002022-09-23 10:13AM EDT2024-03-15125.45121.00124.00-7.10-5.36%434971.56%
TSLA240621C002000002022-09-23 3:23PM EDT2024-06-21127.10127.15129.55-12.44-8.92%442,09971.40%
TSLA250117C002000002022-09-23 3:53PM EDT2025-01-17141.00137.50144.00-10.00-6.62%6727672.32%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P002000002022-09-23 3:59PM EDT2022-09-300.130.130.15+0.06+85.71%3,63010,739110.74%
TSLA221007P002000002022-09-23 3:58PM EDT2022-10-070.500.460.50+0.25+100.00%1,4272,05690.63%
TSLA221014P002000002022-09-23 3:59PM EDT2022-10-141.050.971.04+0.50+90.91%3,1921,14183.98%
TSLA221021P002000002022-09-23 3:59PM EDT2022-10-211.931.921.97+0.77+66.38%7,37214,14483.84%
TSLA221028P002000002022-09-23 3:51PM EDT2022-10-282.802.633.05+1.04+59.09%1,2801,13082.40%
TSLA221118P002000002022-09-23 3:58PM EDT2022-11-185.104.955.15+1.45+39.73%2,8409,44476.88%
TSLA221216P002000002022-09-23 3:56PM EDT2022-12-167.767.557.80+1.91+32.65%1,0048,57172.36%
TSLA230120P002000002022-09-23 3:56PM EDT2023-01-2010.7510.5510.75+2.40+28.74%1,17152,36768.98%
TSLA230317P002000002022-09-23 3:56PM EDT2023-03-1715.2014.8515.35+2.90+23.58%27231,00666.17%
TSLA230421P002000002022-09-23 3:50PM EDT2023-04-2117.6517.2517.80+2.65+17.67%1,30665664.80%
TSLA230616P002000002022-09-23 3:40PM EDT2023-06-1621.2920.9021.50+2.84+15.39%41024,06163.33%
TSLA230915P002000002022-09-23 3:54PM EDT2023-09-1526.2025.8026.65+2.85+12.21%7024,76361.26%
TSLA240119P002000002022-09-23 3:16PM EDT2024-01-1932.2031.4032.45+2.80+9.52%21116,90658.97%
TSLA240315P002000002022-09-21 3:14PM EDT2024-03-1527.7033.7534.750.00-711,48358.24%
TSLA240621P002000002022-09-23 2:37PM EDT2024-06-2138.0536.9539.20+2.95+8.40%245,80857.21%
TSLA250117P002000002022-09-23 3:52PM EDT2025-01-1744.1942.0545.00+3.64+8.98%45530554.09%