Australia markets open in 9 hours 30 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:380.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C003800002022-09-23 3:51PM EDT2022-09-300.030.010.030.00-26988886.72%
TSLA221007C003800002022-09-23 3:51PM EDT2022-10-070.090.080.11-0.10-52.63%9264169.34%
TSLA221014C003800002022-09-23 3:24PM EDT2022-10-140.180.170.24-0.17-48.57%8467861.52%
TSLA221021C003800002022-09-23 3:55PM EDT2022-10-210.460.460.51-0.30-39.47%3051,39160.11%
TSLA221028C003800002022-09-23 3:50PM EDT2022-10-280.860.800.90-0.43-33.33%6267258.98%
TSLA221118C003800002022-09-23 3:32PM EDT2022-11-182.172.122.25-1.08-33.23%4825556.29%
TSLA221216C003800002022-09-23 3:52PM EDT2022-12-164.434.404.55-1.57-26.17%3924,21855.04%
TSLA230120C003800002022-08-12 10:55AM EDT2023-01-20506.860.000.000.00-4065912.50%
TSLA230317C003800002022-07-20 12:11PM EDT2023-03-17398.21523.70532.350.00-2170.00%
TSLA230616C003800002022-08-03 1:55PM EDT2023-06-16572.000.000.000.00-8736.25%
TSLA230915C003800002022-08-04 1:01PM EDT2023-09-15583.730.000.000.00-256.25%
TSLA240119C003800002022-09-21 10:06AM EDT2024-01-1962.6045.6047.700.00-227361.27%
TSLA240621C003800002022-09-23 9:44AM EDT2024-06-2161.2358.4561.10-4.92-7.44%620662.40%
TSLA250117C003800002022-09-23 2:08PM EDT2025-01-1774.0073.9579.80-11.00-12.94%25947464.38%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P003800002022-09-22 3:50PM EDT2022-09-3089.45104.05105.250.00-25131.35%
TSLA221007P003800002022-08-30 2:41PM EDT2022-10-07106.64104.00105.250.00--089.26%
TSLA221014P003800002022-09-12 1:42PM EDT2022-10-1476.51104.00105.400.00--374.85%
TSLA221021P003800002022-09-22 10:49AM EDT2022-10-2190.57104.25105.300.00-22962.84%
TSLA221118P003800002022-09-23 10:15AM EDT2022-11-18103.68104.95106.70+13.51+14.98%72255.38%
TSLA221216P003800002022-09-23 2:12PM EDT2022-12-16108.30106.60108.30+27.50+34.03%116252.00%
TSLA230120P003800002022-08-23 12:03PM EDT2023-01-206.130.000.000.00-651,4370.00%
TSLA230317P003800002022-08-23 3:39PM EDT2023-03-1710.350.000.000.00-91700.00%
TSLA230616P003800002022-08-22 3:05PM EDT2023-06-1617.500.000.000.00-3340.00%
TSLA230915P003800002022-08-24 2:27PM EDT2023-09-1523.050.000.000.00-2130.00%
TSLA240119P003800002022-09-21 1:47PM EDT2024-01-19115.80132.85135.450.00-1140748.47%
TSLA240621P003800002022-09-09 3:47PM EDT2024-06-21130.30140.15143.250.00-6988047.75%
TSLA250117P003800002022-09-22 11:59AM EDT2025-01-17150.00146.45153.00+7.75+5.45%138347.30%