Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C004500002022-09-28 10:00AM EDT2022-10-070.020.000.010.00-4177112.50%
TSLA221014C004500002022-09-29 12:10PM EDT2022-10-140.030.010.040.00-10012190.63%
TSLA221021C004500002022-09-30 3:49PM EDT2022-10-210.070.060.09+0.01+16.67%332,80182.03%
TSLA221028C004500002022-09-30 3:35PM EDT2022-10-280.070.080.12-0.04-36.36%1515373.24%
TSLA221104C004500002022-09-30 3:53PM EDT2022-11-040.190.110.39-0.05-20.83%222072.85%
TSLA221118C004500002022-09-30 3:52PM EDT2022-11-180.350.330.39-0.04-10.26%6823,26964.55%
TSLA221216C004500002022-09-30 3:36PM EDT2022-12-160.930.850.92-0.04-4.12%854,18058.84%
TSLA230120C004500002022-09-30 3:54PM EDT2023-01-202.021.962.04-0.14-6.48%2026,51656.42%
TSLA230217C004500002022-09-30 10:31AM EDT2023-02-173.913.503.90-1.04-21.01%1812957.52%
TSLA230317C004500002022-09-30 3:58PM EDT2023-03-175.154.905.30-0.29-5.33%324,55956.72%
TSLA230421C004500002022-09-30 3:18PM EDT2023-04-218.157.458.05+0.25+3.16%2325157.71%
TSLA230616C004500002022-09-30 3:50PM EDT2023-06-1611.7211.5012.20-0.38-3.14%3316,84358.12%
TSLA230915C004500002022-09-30 3:28PM EDT2023-09-1519.2918.3519.55-0.14-0.72%301,38458.92%
TSLA240119C004500002022-09-30 3:59PM EDT2024-01-1929.0028.3529.65-0.93-3.11%73,93660.07%
TSLA240315C004500002022-09-30 3:59PM EDT2024-03-1533.2832.5034.05-1.39-4.01%520660.44%
TSLA240621C004500002022-09-30 3:43PM EDT2024-06-2141.5340.1041.60+0.38+0.92%203,13761.25%
TSLA250117C004500002022-09-30 3:31PM EDT2025-01-1755.0552.0056.80-0.70-1.26%15298661.62%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007P004500002022-09-29 9:55AM EDT2022-10-07173.10182.45186.650.00-20223.49%
TSLA221014P004500002022-09-29 3:12PM EDT2022-10-14182.45183.80185.150.00-40122.61%
TSLA221021P004500002022-09-30 3:27PM EDT2022-10-21183.05183.75185.15+3.05+1.69%8490100.15%
TSLA221028P004500002022-09-20 1:02PM EDT2022-10-28137.95181.70186.600.00-20111.19%
TSLA221118P004500002022-09-26 11:57AM EDT2022-11-18171.17183.35186.050.00-23578.78%
TSLA221216P004500002022-09-30 2:44PM EDT2022-12-16182.90183.45186.05+0.87+0.48%105,95462.88%
TSLA230120P004500002022-09-27 9:44AM EDT2023-01-20186.00183.55186.25+21.25+12.90%31,57753.52%
TSLA230217P004500002022-09-26 9:52AM EDT2023-02-17172.48181.75189.300.00-91060.46%
TSLA230317P004500002022-09-30 12:32PM EDT2023-03-17180.70185.45186.65+12.10+7.18%2031145.70%
TSLA230421P004500002022-09-21 3:59PM EDT2023-04-21156.00186.05188.100.00-35746.78%
TSLA230616P004500002022-09-27 12:01PM EDT2023-06-16175.00187.60190.050.00-185546.20%
TSLA230915P004500002022-09-26 10:52AM EDT2023-09-15180.30190.85197.150.00-21,11650.80%
TSLA240119P004500002022-09-29 2:06PM EDT2024-01-19197.45195.60198.200.00-132,93944.77%
TSLA240315P004500002022-09-26 10:57AM EDT2024-03-15188.50197.40200.750.00-487844.97%
TSLA240621P004500002022-09-30 3:41PM EDT2024-06-21201.50200.70204.30+0.57+0.28%221,70944.50%
TSLA250117P004500002022-09-29 12:42PM EDT2025-01-17205.80204.50214.000.00-514745.46%