Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
278.87 -4.07 (-1.44%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C004000002022-09-27 11:27AM EDT2022-09-300.010.000.000.00-107050.00%
TSLA221007C004000002022-09-27 3:58PM EDT2022-10-070.040.000.000.00-394050.00%
TSLA221014C004000002022-09-27 3:56PM EDT2022-10-140.120.000.000.00-228025.00%
TSLA221021C004000002022-09-27 3:58PM EDT2022-10-210.300.000.000.00-474025.00%
TSLA221028C004000002022-09-27 3:56PM EDT2022-10-280.570.000.000.00-189025.00%
TSLA221118C004000002022-09-27 3:59PM EDT2022-11-181.660.000.000.00-363025.00%
TSLA221216C004000002022-09-27 3:59PM EDT2022-12-163.700.000.000.00-534012.50%
TSLA230120C004000002022-09-27 3:59PM EDT2023-01-206.840.000.000.00-1,261012.50%
TSLA230217C004000002022-09-27 11:24AM EDT2023-02-1710.720.000.000.00-8012.50%
TSLA230317C004000002022-09-27 3:49PM EDT2023-03-1713.100.000.000.00-462012.50%
TSLA230421C004000002022-09-27 2:41PM EDT2023-04-2117.350.000.000.00-98012.50%
TSLA230616C004000002022-09-27 3:48PM EDT2023-06-1623.050.000.000.00-98006.25%
TSLA230915C004000002022-09-27 11:17AM EDT2023-09-1533.860.000.000.00-2006.25%
TSLA240119C004000002022-09-27 3:53PM EDT2024-01-1944.880.000.000.00-15806.25%
TSLA240315C004000002022-09-27 2:46PM EDT2024-03-1549.400.000.000.00-25406.25%
TSLA240621C004000002022-09-27 3:44PM EDT2024-06-2158.130.000.000.00-29406.25%
TSLA250117C004000002022-09-27 3:57PM EDT2025-01-1775.000.000.000.00-47803.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P004000002022-09-27 3:15PM EDT2022-09-30118.050.000.000.00-7600.00%
TSLA221007P004000002022-09-26 3:05PM EDT2022-10-07120.150.000.000.00-600.00%
TSLA221014P004000002022-09-26 1:59PM EDT2022-10-14122.650.000.000.00-600.00%
TSLA221021P004000002022-09-27 1:59PM EDT2022-10-21121.250.000.000.00-2300.00%
TSLA221028P004000002022-09-27 9:30AM EDT2022-10-28116.080.000.000.00-2000.00%
TSLA221104P004000002022-09-23 10:28AM EDT2022-11-04122.220.000.000.00-200.00%
TSLA221118P004000002022-09-27 10:39AM EDT2022-11-18114.200.000.000.00-1100.00%
TSLA221216P004000002022-09-27 1:10PM EDT2022-12-16122.900.000.000.00-1500.00%
TSLA230120P004000002022-09-27 11:09AM EDT2023-01-20116.300.000.000.00-500.00%
TSLA230217P004000002022-09-26 11:11AM EDT2023-02-17122.150.000.000.00-400.00%
TSLA230317P004000002022-09-27 10:54AM EDT2023-03-17120.530.000.000.00-1600.00%
TSLA230421P004000002022-09-27 9:45AM EDT2023-04-21124.350.000.000.00-1000.00%
TSLA230616P004000002022-09-26 12:44PM EDT2023-06-16135.260.000.000.00-2200.00%
TSLA230915P004000002022-09-27 1:45PM EDT2023-09-15140.100.000.000.00-1200.00%
TSLA240119P004000002022-09-27 10:04AM EDT2024-01-19142.120.000.000.00-100.00%
TSLA240315P004000002022-09-20 10:11AM EDT2024-03-15134.100.000.000.00-100.00%
TSLA240621P004000002022-09-27 2:53PM EDT2024-06-21153.550.000.000.00-1400.00%
TSLA250117P004000002022-09-27 12:26PM EDT2025-01-17161.900.000.000.00-1200.00%