Australia markets closed

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:470.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C004700002022-09-23 9:57AM EDT2022-10-070.030.000.03+0.01+50.00%108290.63%
TSLA221014C004700002022-09-23 3:33PM EDT2022-10-140.040.010.05+0.01+33.33%142377.34%
TSLA221021C004700002022-08-23 10:11AM EDT2022-10-21417.530.000.000.00-135250.00%
TSLA221028C004700002022-09-23 2:22PM EDT2022-10-280.150.010.30-0.10-40.00%32770.12%
TSLA221118C004700002022-06-01 10:06AM EDT2022-11-18325.00245.80251.550.00-13918.30%
TSLA221216C004700002022-07-29 10:20AM EDT2022-12-16411.000.000.000.00-11125.00%
TSLA230120C004700002022-08-16 9:39AM EDT2023-01-20488.000.000.000.00-126512.50%
TSLA230317C004700002022-08-15 12:47PM EDT2023-03-17494.730.000.000.00-361912.50%
TSLA230616C004700002022-08-15 2:18PM EDT2023-06-16504.800.000.000.00-21012.50%
TSLA230915C004700002022-08-17 10:46AM EDT2023-09-15493.520.000.000.00-25312.50%
TSLA240119C004700002022-08-15 1:52PM EDT2024-01-19536.700.000.000.00-81456.25%
TSLA240621C004700002022-08-04 12:41PM EDT2024-06-21551.000.000.000.00-6406.25%
TSLA250117C004700002022-09-23 1:13PM EDT2025-01-1757.9655.2561.50-4.93-7.84%92762.81%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P004700002022-08-24 11:51AM EDT2022-10-212.740.000.000.00-45180.00%
TSLA221028P004700002022-09-20 1:06PM EDT2022-10-28158.14192.70197.400.00-4078.56%
TSLA221118P004700002022-08-24 12:03PM EDT2022-11-185.250.000.000.00-152010.00%
TSLA221216P004700002022-08-24 3:53PM EDT2022-12-168.250.000.000.00-31190.00%
TSLA230120P004700002022-08-24 3:06PM EDT2023-01-2011.720.000.000.00-12,2740.00%
TSLA230317P004700002022-08-24 3:26PM EDT2023-03-1718.570.000.000.00-22850.00%
TSLA230616P004700002022-08-23 11:03AM EDT2023-06-1629.900.000.000.00-11780.00%
TSLA230915P004700002022-08-24 3:35PM EDT2023-09-1539.000.000.000.00-6810.00%
TSLA240119P004700002022-08-24 3:48PM EDT2024-01-1950.790.000.000.00-13200.00%
TSLA240621P004700002022-08-19 3:08PM EDT2024-06-2165.050.000.000.00-12190.00%