Australia markets open in 9 hours 11 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:390.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C003900002022-09-23 3:55PM EDT2022-10-070.070.070.09-0.07-50.00%4941172.66%
TSLA221014C003900002022-09-23 3:45PM EDT2022-10-140.160.120.19-0.13-44.83%245263.38%
TSLA221028C003900002022-09-23 12:49PM EDT2022-10-280.650.400.81-0.40-38.10%552459.16%
TSLA221118C003900002022-09-23 3:52PM EDT2022-11-181.751.661.77-0.96-35.42%9620756.52%
TSLA230120C003900002022-08-15 10:17AM EDT2023-01-20536.730.000.000.00-2513812.50%
TSLA230317C003900002022-08-19 1:57PM EDT2023-03-17514.990.000.000.00-1612.50%
TSLA230616C003900002022-08-23 2:46PM EDT2023-06-16533.710.000.000.00-71086.25%
TSLA230915C003900002022-08-04 1:00PM EDT2023-09-15574.320.000.000.00-2116.25%
TSLA240119C003900002022-09-23 12:39PM EDT2024-01-1944.2043.2045.30-5.40-10.89%521260.98%
TSLA240621C003900002022-09-23 9:36AM EDT2024-06-2158.0656.0058.65-13.84-19.25%218362.13%
TSLA250117C003900002022-09-23 3:42PM EDT2025-01-1774.0070.4578.00-8.15-9.92%12216564.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P003900002022-08-24 1:03PM EDT2022-10-211.450.000.000.00-21,7460.00%
TSLA221028P003900002022-09-22 11:55AM EDT2022-10-2898.00112.70117.250.00-116153.32%
TSLA221118P003900002022-09-20 10:06AM EDT2022-11-18114.62114.65116.20+29.32+34.37%1010255.23%
TSLA221216P003900002022-08-24 1:21PM EDT2022-12-164.400.000.000.00-1950.00%
TSLA230120P003900002022-08-22 3:39PM EDT2023-01-206.890.000.000.00-167030.00%
TSLA230317P003900002022-08-24 3:06PM EDT2023-03-1710.940.000.000.00-1480.00%
TSLA230616P003900002022-08-23 2:25PM EDT2023-06-1617.900.000.000.00-2820.00%
TSLA230915P003900002022-08-22 3:05PM EDT2023-09-1525.630.000.000.00-3240.00%
TSLA240119P003900002022-09-21 11:30AM EDT2024-01-19123.65140.40143.050.00-632648.04%
TSLA240621P003900002022-09-22 12:36PM EDT2024-06-21139.19147.50150.800.00-239647.42%
TSLA250117P003900002022-09-16 3:37PM EDT2025-01-17146.25152.50160.250.00-434346.88%