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
276.49 -6.45 (-2.28%)
Pre-market: 05:44AM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C004100002022-09-27 3:39PM EDT2022-10-070.030.000.000.00-169050.00%
TSLA221014C004100002022-09-27 1:58PM EDT2022-10-140.090.000.000.00-55025.00%
TSLA221021C004100002022-08-17 9:37AM EDT2022-10-21510.200.000.000.00-214125.00%
TSLA221028C004100002022-09-27 10:33AM EDT2022-10-280.440.000.000.00-2025.00%
TSLA221104C004100002022-09-27 12:13PM EDT2022-11-040.650.000.000.00-3025.00%
TSLA221118C004100002022-08-09 9:31AM EDT2022-11-18458.400.000.000.00-1425.00%
TSLA221216C004100002022-07-06 10:03AM EDT2022-12-16313.84500.70505.350.00-2190.00%
TSLA230120C004100002022-08-03 3:10PM EDT2023-01-20531.620.000.000.00-10655012.50%
TSLA230217C004100002022-09-26 9:40AM EDT2023-02-177.340.000.000.00-10012.50%
TSLA230317C004100002022-08-15 12:44PM EDT2023-03-17546.330.000.000.00-25912.50%
TSLA230616C004100002022-08-12 3:57PM EDT2023-06-16523.050.000.000.00-4946.25%
TSLA230915C004100002022-08-04 1:00PM EDT2023-09-15559.760.000.000.00-2136.25%
TSLA240119C004100002022-08-24 10:37AM EDT2024-01-19554.730.000.000.00-22126.25%
TSLA240621C004100002022-08-17 10:53AM EDT2024-06-21569.350.000.000.00-1536.25%
TSLA250117C004100002022-09-27 11:28AM EDT2025-01-1773.500.000.000.00-306.25%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221014P004100002022-09-21 3:15PM EDT2022-10-1498.500.000.000.00--00.00%
TSLA221021P004100002022-08-23 11:14AM EDT2022-10-211.660.000.000.00-52490.00%
TSLA221028P004100002022-09-22 2:11PM EDT2022-10-28121.900.000.000.00-100.00%
TSLA221118P004100002022-08-23 11:41AM EDT2022-11-183.330.000.000.00-24780.00%
TSLA221216P004100002022-08-24 3:40PM EDT2022-12-165.100.000.000.00-51420.00%
TSLA230120P004100002022-08-23 11:21AM EDT2023-01-207.650.000.000.00-24870.00%
TSLA230317P004100002022-08-19 10:09AM EDT2023-03-1712.720.000.000.00-1240.00%
TSLA230616P004100002022-08-15 12:15PM EDT2023-06-1619.200.000.000.00-1610.00%
TSLA230915P004100002022-08-23 1:43PM EDT2023-09-1528.150.000.000.00-51700.00%
TSLA240119P004100002022-08-17 1:56PM EDT2024-01-1936.700.000.000.00-24020.00%
TSLA240621P004100002022-08-19 11:16AM EDT2024-06-2149.000.000.000.00-4150.00%
TSLA250117P004100002022-09-19 9:58AM EDT2025-01-17159.250.000.000.00-400.00%