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
278.80 -4.14 (-1.46%)
Pre-market: 05:04AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C003000002022-09-27 3:59PM EDT2022-09-300.880.000.000.00-82,472012.50%
TSLA221007C003000002022-09-27 3:59PM EDT2022-10-075.000.000.000.00-13,97806.25%
TSLA221014C003000002022-09-27 3:59PM EDT2022-10-147.800.000.000.00-1,50506.25%
TSLA221021C003000002022-09-27 3:59PM EDT2022-10-2111.050.000.000.00-4,74006.25%
TSLA221028C003000002022-09-27 3:59PM EDT2022-10-2814.000.000.000.00-1,08206.25%
TSLA221104C003000002022-09-27 3:51PM EDT2022-11-0415.960.000.000.00-6203.13%
TSLA221118C003000002022-09-27 3:57PM EDT2022-11-1819.750.000.000.00-79703.13%
TSLA221216C003000002022-09-27 3:56PM EDT2022-12-1625.550.000.000.00-80603.13%
TSLA230120C003000002022-09-27 3:59PM EDT2023-01-2031.550.000.000.00-1,52303.13%
TSLA230217C003000002022-09-27 2:49PM EDT2023-02-1735.970.000.000.00-1901.56%
TSLA230317C003000002022-09-27 3:52PM EDT2023-03-1741.000.000.000.00-15101.56%
TSLA230421C003000002022-09-27 3:59PM EDT2023-04-2146.350.000.000.00-901.56%
TSLA230616C003000002022-09-27 3:52PM EDT2023-06-1653.200.000.000.00-18501.56%
TSLA230915C003000002022-09-27 3:08PM EDT2023-09-1563.000.000.000.00-4101.56%
TSLA240119C003000002022-09-27 3:52PM EDT2024-01-1975.850.000.000.00-5701.56%
TSLA240315C003000002022-09-27 11:28AM EDT2024-03-1582.000.000.000.00-10300.78%
TSLA240621C003000002022-09-27 3:41PM EDT2024-06-2187.650.000.000.00-14800.78%
TSLA250117C003000002022-09-27 3:55PM EDT2025-01-17104.000.000.000.00-20400.78%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P003000002022-09-27 3:59PM EDT2022-09-3017.500.000.000.00-3,61600.00%
TSLA221007P003000002022-09-27 3:59PM EDT2022-10-0721.650.000.000.00-81300.00%
TSLA221014P003000002022-09-27 3:52PM EDT2022-10-1424.350.000.000.00-72500.00%
TSLA221021P003000002022-09-27 3:58PM EDT2022-10-2127.550.000.000.00-82800.00%
TSLA221028P003000002022-09-27 3:58PM EDT2022-10-2830.180.000.000.00-14600.00%
TSLA221104P003000002022-09-27 2:39PM EDT2022-11-0433.850.000.000.00-6600.00%
TSLA221118P003000002022-09-27 3:59PM EDT2022-11-1835.250.000.000.00-61000.00%
TSLA221216P003000002022-09-27 3:51PM EDT2022-12-1640.450.000.000.00-2,32700.00%
TSLA230120P003000002022-09-27 3:35PM EDT2023-01-2046.250.000.000.00-22000.00%
TSLA230317P003000002022-09-27 3:46PM EDT2023-03-1753.200.000.000.00-2300.00%
TSLA230421P003000002022-09-27 9:47AM EDT2023-04-2153.740.000.000.00-2600.00%
TSLA230616P003000002022-09-27 1:01PM EDT2023-06-1663.100.000.000.00-3000.00%
TSLA230915P003000002022-09-27 2:26PM EDT2023-09-1570.580.000.000.00-600.00%
TSLA240119P003000002022-09-27 3:57PM EDT2024-01-1976.600.000.000.00-2800.00%
TSLA240315P003000002022-09-23 10:50AM EDT2024-03-1582.220.000.000.00-200.00%
TSLA240621P003000002022-09-27 3:56PM EDT2024-06-2185.000.000.000.00-700.00%
TSLA250117P003000002022-09-27 3:33PM EDT2025-01-1794.200.000.000.00-1500.00%