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:370.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C003700002022-09-23 3:34PM EDT2022-10-070.140.100.14-0.13-48.15%3421,37966.21%
TSLA221014C003700002022-09-23 3:36PM EDT2022-10-140.250.230.31-0.23-47.92%15338859.47%
TSLA221021C003700002022-09-23 3:55PM EDT2022-10-210.640.600.67-0.49-43.36%2571,62558.67%
TSLA221028C003700002022-09-23 3:57PM EDT2022-10-280.910.921.33-0.90-49.72%7126958.15%
TSLA221118C003700002022-09-23 3:03PM EDT2022-11-182.782.722.89-1.72-38.22%5924556.19%
TSLA221216C003700002022-09-23 3:35PM EDT2022-12-165.405.405.60-1.95-26.53%791,56355.26%
TSLA230120C003700002022-08-11 3:07PM EDT2023-01-20503.220.000.000.00-3511012.50%
TSLA230317C003700002022-09-23 3:11PM EDT2023-03-1716.2015.8516.45-3.55-17.97%3530856.82%
TSLA230616C003700002022-08-01 3:14PM EDT2023-06-16557.200.000.000.00-20486.25%
TSLA230915C003700002022-08-01 3:07PM EDT2023-09-15568.800.000.000.00-16156.25%
TSLA240119C003700002022-09-22 11:07AM EDT2024-01-1954.4048.1049.800.00-237461.39%
TSLA240621C003700002022-09-23 3:49PM EDT2024-06-2162.6061.0563.60-6.40-9.28%51,04462.67%
TSLA250117C003700002022-09-23 2:36PM EDT2025-01-1777.6275.7082.20-7.38-8.68%2232264.36%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007P003700002022-09-21 2:37PM EDT2022-10-0792.3694.1095.30+31.96+52.91%31257.03%
TSLA221014P003700002022-09-20 10:48AM EDT2022-10-1460.7294.0595.500.00-606252.64%
TSLA221021P003700002022-09-23 12:01PM EDT2022-10-2192.2594.4095.40+11.38+14.07%210750.15%
TSLA221028P003700002022-09-23 9:58AM EDT2022-10-2895.0293.2097.95+29.02+43.97%101055.79%
TSLA221118P003700002022-09-23 2:04PM EDT2022-11-1895.5095.6597.35+11.55+13.76%12550.75%
TSLA221216P003700002022-09-22 9:58AM EDT2022-12-1681.6097.6598.900.00-1635551.13%
TSLA230120P003700002022-08-19 12:51PM EDT2023-01-205.700.000.000.00-24010.00%
TSLA230317P003700002022-09-21 3:44PM EDT2023-03-1798.60105.10106.75+12.60+14.65%113050.36%
TSLA230616P003700002022-08-24 10:33AM EDT2023-06-1615.500.000.000.00-2380.00%
TSLA230915P003700002022-08-18 2:41PM EDT2023-09-1521.050.000.000.00-2400.00%
TSLA240119P003700002022-09-21 3:49PM EDT2024-01-19126.95125.30127.65+14.23+12.62%815048.61%
TSLA240621P003700002022-09-23 10:02AM EDT2024-06-21134.55132.95135.75+7.64+6.02%243448.02%
TSLA250117P003700002022-09-22 3:31PM EDT2025-01-17136.17138.50145.850.00-618547.72%