Australia markets close in 1 hour 55 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:250.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C002500002022-09-23 3:58PM EDT2022-09-3026.9026.9027.45-12.90-32.41%1,75553578.83%
TSLA221007C002500002022-09-23 3:52PM EDT2022-10-0729.9030.0030.40-12.45-29.40%31714974.06%
TSLA221014C002500002022-09-23 3:01PM EDT2022-10-1431.5032.1532.85-12.20-27.92%4012270.82%
TSLA221021C002500002022-09-23 3:56PM EDT2022-10-2134.7835.1035.50-10.92-23.89%17410,69872.22%
TSLA221028C002500002022-09-23 12:31PM EDT2022-10-2837.3035.3538.90-11.02-22.81%28870.64%
TSLA221104C002500002022-09-23 3:29PM EDT2022-11-0440.5037.1541.25+40.50-1170.78%
TSLA221118C002500002022-09-23 3:40PM EDT2022-11-1841.9042.2542.85-9.91-19.13%1614,81569.94%
TSLA221216C002500002022-09-23 3:57PM EDT2022-12-1647.2547.3047.85-10.25-17.83%1532,05767.57%
TSLA230120C002500002022-09-23 3:59PM EDT2023-01-2053.0852.8553.40-9.72-15.48%65714,93366.45%
TSLA230317C002500002022-09-23 3:57PM EDT2023-03-1761.0060.8061.50-9.00-12.86%957,39866.34%
TSLA230421C002500002022-09-23 12:12PM EDT2023-04-2166.3565.4066.30-8.60-11.47%840566.74%
TSLA230616C002500002022-09-23 3:55PM EDT2023-06-1672.1071.8073.20-9.40-11.53%144,00667.11%
TSLA230915C002500002022-09-22 10:06AM EDT2023-09-1596.5080.4082.150.00-452166.90%
TSLA240119C002500002022-09-23 3:50PM EDT2024-01-1992.1591.6593.40-10.35-10.10%1138,23267.55%
TSLA240315C002500002022-09-23 2:15PM EDT2024-03-1596.6295.7097.95-9.38-8.85%222767.62%
TSLA240621C002500002022-09-23 3:09PM EDT2024-06-21104.10103.05105.45-9.90-8.68%542,62368.12%
TSLA250117C002500002022-09-23 3:53PM EDT2025-01-17119.16115.00122.00-8.84-6.91%431,37669.18%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P002500002022-09-23 3:59PM EDT2022-09-301.621.621.70+1.00+161.29%29,8749,88476.17%
TSLA221007P002500002022-09-23 3:59PM EDT2022-10-074.504.504.65+2.10+87.50%10,7533,11172.03%
TSLA221014P002500002022-09-23 3:56PM EDT2022-10-146.706.606.80+2.70+67.50%1,2731,65768.45%
TSLA221021P002500002022-09-23 3:59PM EDT2022-10-219.369.309.45+3.16+50.97%8,53030,17869.79%
TSLA221028P002500002022-09-23 3:58PM EDT2022-10-2811.6511.3011.80+3.75+47.47%6618,61469.78%
TSLA221104P002500002022-09-23 3:57PM EDT2022-11-0412.4012.1515.00+12.40-1946269.85%
TSLA221118P002500002022-09-23 3:59PM EDT2022-11-1815.9515.7516.10+3.95+32.92%2,67634,10366.48%
TSLA221216P002500002022-09-23 3:59PM EDT2022-12-1620.2520.0520.40+4.35+27.36%89711,17163.25%
TSLA230120P002500002022-09-23 3:59PM EDT2023-01-2024.6924.5024.85+4.51+22.35%92513,82560.91%
TSLA230217P002500002022-09-23 3:45PM EDT2023-02-1728.1026.3529.75+28.10-429-60.11%
TSLA230317P002500002022-09-23 3:56PM EDT2023-03-1731.4030.7531.45+5.10+19.39%1958,39859.48%
TSLA230421P002500002022-09-23 3:49PM EDT2023-04-2134.1034.3035.25+5.10+17.59%723259.13%
TSLA230616P002500002022-09-23 3:58PM EDT2023-06-1639.4039.0039.80+4.92+14.27%868,78057.94%
TSLA230915P002500002022-09-23 2:39PM EDT2023-09-1546.1545.2046.30+5.16+12.59%341,90856.45%
TSLA240119P002500002022-09-23 3:27PM EDT2024-01-1952.9552.6553.80+3.98+8.13%2745,73555.09%
TSLA240315P002500002022-09-23 2:45PM EDT2024-03-1556.6255.3556.60+4.94+9.56%151,27154.45%
TSLA240621P002500002022-09-23 3:45PM EDT2024-06-2160.2559.8061.55+4.25+7.59%343,29853.72%
TSLA250117P002500002022-09-23 3:26PM EDT2025-01-1768.4564.6570.80+4.45+6.95%38118251.36%