Australia markets close in 2 hours 39 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:490.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C004900002022-09-22 11:40AM EDT2022-10-070.010.000.030.00-2276100.78%
TSLA221014C004900002022-09-23 9:47AM EDT2022-10-140.030.010.040.00-33483.59%
TSLA221021C004900002022-07-22 10:16AM EDT2022-10-21359.21402.45408.550.00-10110.00%
TSLA221028C004900002022-09-23 1:39PM EDT2022-10-280.100.000.27-0.01-9.09%430274.80%
TSLA221118C004900002022-06-27 11:09AM EDT2022-11-18291.10330.90338.100.00-130.00%
TSLA221216C004900002022-08-10 12:29PM EDT2022-12-16399.150.000.000.00-25125.00%
TSLA230120C004900002022-08-24 3:38PM EDT2023-01-20424.640.000.000.00-628325.00%
TSLA230317C004900002022-08-16 10:53AM EDT2023-03-17461.520.000.000.00-227612.50%
TSLA230616C004900002022-08-16 10:35AM EDT2023-06-16467.400.000.000.00-165212.50%
TSLA230915C004900002022-08-16 2:22PM EDT2023-09-15501.320.000.000.00-469412.50%
TSLA240119C004900002022-08-22 1:29PM EDT2024-01-19462.000.000.000.00-18612.50%
TSLA240621C004900002022-08-17 1:13PM EDT2024-06-21525.020.000.000.00-1806.25%
TSLA250117C004900002022-09-23 11:30AM EDT2025-01-1756.0051.1557.70-5.00-8.20%11362.21%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007P004900002022-09-08 1:33PM EDT2022-10-07203.82214.15215.150.00-10145.12%
TSLA221021P004900002022-08-24 1:23PM EDT2022-10-213.200.000.000.00-23210.00%
TSLA221028P004900002022-09-20 1:04PM EDT2022-10-28178.01212.70217.200.00-20081.64%
TSLA221118P004900002022-08-22 10:03AM EDT2022-11-186.840.000.000.00-22970.00%
TSLA221216P004900002022-08-24 2:56PM EDT2022-12-169.350.000.000.00-32080.00%
TSLA230120P004900002022-08-24 11:19AM EDT2023-01-2013.300.000.000.00-11,4500.00%
TSLA230317P004900002022-08-23 2:44PM EDT2023-03-1721.000.000.000.00-134830.00%
TSLA230616P004900002022-08-19 11:46AM EDT2023-06-1633.350.000.000.00-25700.00%
TSLA230915P004900002022-08-24 9:47AM EDT2023-09-1542.840.000.000.00-2800.00%
TSLA240119P004900002022-08-22 9:42AM EDT2024-01-1958.400.000.000.00-45270.00%
TSLA240621P004900002022-08-15 1:01PM EDT2024-06-2168.100.000.000.00-2830.00%
TSLA250117P004900002022-09-22 12:46PM EDT2025-01-17224.50232.05239.000.00-16043.17%