Australia markets open in 9 hours 13 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:420.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C004200002022-09-23 2:03PM EDT2022-09-300.010.010.020.00-4803107.81%
TSLA221007C004200002022-09-23 1:59PM EDT2022-10-070.040.020.05-0.02-33.33%15545878.91%
TSLA221014C004200002022-09-23 3:55PM EDT2022-10-140.080.020.11-0.06-42.86%15323767.77%
TSLA221021C004200002022-08-18 10:40AM EDT2022-10-21498.950.000.000.00-11625.00%
TSLA221028C004200002022-09-23 2:44PM EDT2022-10-280.340.290.47-0.12-26.09%13728464.50%
TSLA221118C004200002022-08-24 10:24AM EDT2022-11-18495.250.000.000.00-1525.00%
TSLA221216C004200002022-08-16 9:40AM EDT2022-12-16527.750.000.000.00-12412.50%
TSLA230120C004200002022-08-23 9:51AM EDT2023-01-20468.460.000.000.00-172512.50%
TSLA230317C004200002022-08-22 9:57AM EDT2023-03-17467.350.000.000.00-24712.50%
TSLA230616C004200002022-08-22 9:57AM EDT2023-06-16480.130.000.000.00-29112.50%
TSLA230915C004200002022-08-17 11:48AM EDT2023-09-15534.220.000.000.00-21036.25%
TSLA240119C004200002022-08-23 2:20PM EDT2024-01-19533.050.000.000.00-21016.25%
TSLA240621C004200002022-08-19 3:10PM EDT2024-06-21546.700.000.000.00-1536.25%
TSLA250117C004200002022-09-23 3:25PM EDT2025-01-1765.5065.0069.00-11.35-14.77%6431663.07%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007P004200002022-09-23 10:34AM EDT2022-10-07143.30144.05145.35+35.50+32.93%1278.13%
TSLA221021P004200002022-08-24 11:42AM EDT2022-10-211.770.000.000.00-62970.00%
TSLA221118P004200002022-08-24 2:49PM EDT2022-11-183.730.000.000.00-62140.00%
TSLA221216P004200002022-08-24 3:28PM EDT2022-12-165.560.000.000.00-21610.00%
TSLA230120P004200002022-08-24 11:20AM EDT2023-01-208.120.000.000.00-26660.00%
TSLA230317P004200002022-08-24 3:30PM EDT2023-03-1713.500.000.000.00-4440.00%
TSLA230616P004200002022-08-24 2:45PM EDT2023-06-1621.770.000.000.00-25550.00%
TSLA230915P004200002022-08-23 1:48PM EDT2023-09-1529.800.000.000.00-360.00%
TSLA240119P004200002022-08-24 3:56PM EDT2024-01-1939.500.000.000.00-21800.00%
TSLA240621P004200002022-08-24 3:42PM EDT2024-06-2150.400.000.000.00-91360.00%
TSLA250117P004200002022-09-23 11:20AM EDT2025-01-17177.45176.00182.85+12.45+7.55%11945.74%