Australia markets close in 2 hours 14 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:340.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C003400002022-09-23 3:59PM EDT2022-09-300.060.050.07-0.09-60.00%1,8665,42073.44%
TSLA221007C003400002022-09-23 3:56PM EDT2022-10-070.370.350.39-0.55-59.78%1,0045,73161.08%
TSLA221014C003400002022-09-23 3:55PM EDT2022-10-140.810.820.90-0.96-54.24%4211,26356.79%
TSLA221021C003400002022-09-23 3:59PM EDT2022-10-211.841.811.89-1.41-43.38%7695,23557.76%
TSLA221028C003400002022-09-23 3:55PM EDT2022-10-282.992.713.30-2.16-41.94%11050158.44%
TSLA221104C003400002022-09-23 3:45PM EDT2022-11-044.303.504.40+4.30-43457.64%
TSLA221118C003400002022-09-23 3:56PM EDT2022-11-186.005.956.25-3.40-36.17%3981,86257.41%
TSLA221216C003400002022-09-23 3:56PM EDT2022-12-169.859.9010.20-3.60-26.77%1492,50656.59%
TSLA230120C003400002022-09-23 3:47PM EDT2023-01-2015.1514.6515.05-4.55-23.10%3663,22856.47%
TSLA230317C003400002022-09-23 3:35PM EDT2023-03-1722.8922.7523.50-5.26-18.69%521,15958.34%
TSLA230616C003400002022-09-23 3:15PM EDT2023-06-1634.7034.2535.10-5.05-12.70%1831,05459.96%
TSLA230915C003400002022-09-23 12:42PM EDT2023-09-1544.7544.0045.60-6.83-13.24%3311461.10%
TSLA240119C003400002022-09-23 3:55PM EDT2024-01-1957.5756.7058.75-7.38-11.36%91,50362.75%
TSLA240621C003400002022-09-23 9:48AM EDT2024-06-2171.5869.5572.00-9.32-11.52%91,28763.68%
TSLA250117C003400002022-09-23 3:42PM EDT2025-01-1785.7584.0089.35-9.90-10.35%284364.97%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P003400002022-09-23 2:02PM EDT2022-09-3064.2564.3064.90+13.25+25.98%7150687.79%
TSLA221007P003400002022-09-23 2:02PM EDT2022-10-0764.7164.4565.15+13.41+26.14%161,14752.25%
TSLA221014P003400002022-09-23 2:40PM EDT2022-10-1466.9064.4065.70+18.73+38.88%2621359.01%
TSLA221021P003400002022-09-23 2:09PM EDT2022-10-2166.0765.5566.30+13.32+25.25%71,26252.69%
TSLA221028P003400002022-09-23 11:32AM EDT2022-10-2864.4665.6069.00+9.81+17.95%520256.29%
TSLA221104P003400002022-09-23 3:19PM EDT2022-11-0467.0065.7070.50+67.00-2155.21%
TSLA221118P003400002022-09-23 9:57AM EDT2022-11-1868.9369.1070.05+11.28+19.57%330553.24%
TSLA221216P003400002022-09-23 1:54PM EDT2022-12-1672.5471.9073.35+10.96+17.80%2931051.48%
TSLA230120P003400002022-09-23 3:33PM EDT2023-01-2076.7775.9076.80+9.77+14.58%2061050.58%
TSLA230317P003400002022-09-21 3:12PM EDT2023-03-1762.8481.7083.250.00-1340550.82%
TSLA230616P003400002022-09-23 1:49PM EDT2023-06-1690.5189.9091.35+7.51+9.05%334450.42%
TSLA230915P003400002022-09-23 9:56AM EDT2023-09-1597.0096.6598.50+9.55+10.92%323650.08%
TSLA240119P003400002022-09-23 9:56AM EDT2024-01-19105.10104.90106.50+8.15+8.41%452,83650.17%
TSLA240621P003400002022-09-22 11:44AM EDT2024-06-21105.85112.85115.100.00-237149.61%
TSLA250117P003400002022-09-23 12:33PM EDT2025-01-17121.83118.00125.25+9.82+8.77%4449.10%