Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C003500002022-09-30 3:59PM EDT2022-10-070.070.070.09-0.01-12.50%2,92212,32581.64%
TSLA221014C003500002022-09-30 3:59PM EDT2022-10-140.250.200.26-0.04-13.79%5893,38866.21%
TSLA221021C003500002022-09-30 3:53PM EDT2022-10-210.690.650.71-0.13-15.85%99919,10264.40%
TSLA221028C003500002022-09-30 3:58PM EDT2022-10-281.291.251.33-0.20-13.42%4231,05363.26%
TSLA221104C003500002022-09-30 3:59PM EDT2022-11-042.011.802.01-0.24-10.67%21944061.74%
TSLA221118C003500002022-09-30 3:58PM EDT2022-11-183.203.153.50-0.47-12.81%5456,83260.14%
TSLA221216C003500002022-09-30 3:57PM EDT2022-12-166.156.106.30-0.83-11.89%2677,37157.94%
TSLA230120C003500002022-09-30 3:58PM EDT2023-01-2010.0510.0510.55-0.90-8.22%67415,36257.70%
TSLA230217C003500002022-09-30 2:17PM EDT2023-02-1714.9814.1015.40-1.37-8.38%8438859.90%
TSLA230317C003500002022-09-30 3:58PM EDT2023-03-1717.4517.2518.50-0.85-4.64%2598,31359.67%
TSLA230421C003500002022-09-30 3:58PM EDT2023-04-2122.1721.7522.55-0.70-3.06%3191,00160.24%
TSLA230616C003500002022-09-30 3:42PM EDT2023-06-1628.7027.8028.75-0.25-0.86%4856,27060.61%
TSLA230915C003500002022-09-30 3:32PM EDT2023-09-1538.5037.2038.15-0.40-1.03%2014,97561.44%
TSLA240119C003500002022-09-30 3:53PM EDT2024-01-1949.4648.5550.15-1.24-2.45%474,34962.39%
TSLA240315C003500002022-09-30 2:56PM EDT2024-03-1554.7053.6055.25-6.30-10.33%1219262.99%
TSLA240621C003500002022-09-30 3:45PM EDT2024-06-2162.2561.5066.00-1.15-1.81%192,90464.60%
TSLA250117C003500002022-09-30 3:59PM EDT2025-01-1776.5072.0078.90-1.50-1.92%9767063.31%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007P003500002022-09-30 3:58PM EDT2022-10-0784.8083.7585.40+3.18+3.90%17175110.69%
TSLA221014P003500002022-09-30 9:49AM EDT2022-10-1483.4083.8585.10+1.75+2.14%2160770.61%
TSLA221021P003500002022-09-30 3:28PM EDT2022-10-2183.8584.0085.50+0.45+0.54%145,07165.63%
TSLA221028P003500002022-09-30 3:34PM EDT2022-10-2884.0084.7586.15+2.85+3.51%25956.13%
TSLA221104P003500002022-09-28 3:57PM EDT2022-11-0464.6583.4587.900.00-3452.91%
TSLA221118P003500002022-09-29 3:42PM EDT2022-11-1884.3086.4587.400.00-2572,22153.89%
TSLA221216P003500002022-09-30 3:29PM EDT2022-12-1688.0788.7089.55-0.03-0.03%2071451.94%
TSLA230120P003500002022-09-30 3:16PM EDT2023-01-2090.6291.4092.90+0.62+0.69%88,93651.07%
TSLA230317P003500002022-09-29 3:07PM EDT2023-03-1796.3296.7597.750.00-31,94650.97%
TSLA230421P003500002022-09-28 3:34PM EDT2023-04-2185.6699.50101.350.00-1012151.14%
TSLA230616P003500002022-09-27 11:40AM EDT2023-06-1692.00103.45105.650.00-32,50750.49%
TSLA230915P003500002022-09-29 11:49AM EDT2023-09-15106.40109.40112.050.00-232551.19%
TSLA240119P003500002022-09-29 3:36PM EDT2024-01-19115.66117.20119.00-0.59-0.51%22,08349.84%
TSLA240315P003500002022-09-30 12:13PM EDT2024-03-15117.99119.85122.25+2.94+2.56%38249.73%
TSLA240621P003500002022-09-29 11:25AM EDT2024-06-21126.25124.45126.65+4.22+3.46%149848.90%
TSLA250117P003500002022-09-30 1:01PM EDT2025-01-17127.05129.00136.10-4.95-3.75%441648.26%