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:500.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C005000002022-09-22 9:39AM EDT2022-09-300.010.000.010.00-4784137.50%
TSLA221007C005000002022-09-23 12:00PM EDT2022-10-070.010.000.03-0.02-66.67%20156100.00%
TSLA221014C005000002022-09-23 12:22PM EDT2022-10-140.030.010.04-0.02-40.00%1184884.38%
TSLA221021C005000002022-09-23 3:48PM EDT2022-10-210.060.040.08-0.02-25.00%1937,93978.32%
TSLA221028C005000002022-09-23 12:33PM EDT2022-10-280.230.020.24+0.15+187.50%24775.59%
TSLA221118C005000002022-09-23 3:58PM EDT2022-11-180.280.250.28-0.04-12.50%1,0618,35864.50%
TSLA221216C005000002022-09-23 3:55PM EDT2022-12-160.630.590.65-0.18-22.22%5164,68058.84%
TSLA230120C005000002022-09-23 3:56PM EDT2023-01-201.391.351.45-0.46-24.86%99631,21756.10%
TSLA230317C005000002022-09-23 3:44PM EDT2023-03-173.753.653.80-1.00-21.05%4279,05255.89%
TSLA230421C005000002022-09-23 3:46PM EDT2023-04-215.705.156.05-1.20-17.39%331,59656.06%
TSLA230616C005000002022-09-23 3:58PM EDT2023-06-169.309.009.50-1.50-13.89%1,53423,81456.83%
TSLA230915C005000002022-09-23 3:11PM EDT2023-09-1515.0015.0516.00-3.45-18.70%1892,91357.50%
TSLA240119C005000002022-09-23 3:56PM EDT2024-01-1925.4525.0026.20-2.60-9.27%2,97738,55759.26%
TSLA240315C005000002022-09-23 12:32PM EDT2024-03-1529.6528.5530.85-4.35-12.79%61,37259.58%
TSLA240621C005000002022-09-23 3:57PM EDT2024-06-2137.1036.5038.00-4.76-11.37%33112,52960.45%
TSLA250117C005000002022-09-23 3:59PM EDT2025-01-1754.3051.0555.50-5.16-8.68%4772,05162.30%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P005000002022-08-23 10:35AM EDT2022-09-30204.05209.05210.000.00-1400.00%
TSLA221007P005000002022-08-31 2:49PM EDT2022-10-07224.36224.15225.150.00--0143.46%
TSLA221021P005000002022-09-23 3:33PM EDT2022-10-21225.39223.90225.25+22.44+11.06%50102.25%
TSLA221028P005000002022-09-20 1:49PM EDT2022-10-28191.65222.70227.200.00-62082.81%
TSLA221118P005000002022-09-14 11:39AM EDT2022-11-18196.66223.85225.500.00-1175.59%
TSLA221216P005000002022-09-22 9:32AM EDT2022-12-16199.42223.85225.500.00-119961.57%
TSLA230120P005000002022-09-23 1:53PM EDT2023-01-20224.37223.85225.00+13.87+6.59%831,07045.56%
TSLA230317P005000002022-09-23 3:38PM EDT2023-03-17226.40222.75225.95+32.23+16.60%1012,71145.64%
TSLA230421P005000002022-09-22 11:23AM EDT2023-04-21213.20224.40227.000.00-616146.39%
TSLA230616P005000002022-09-20 2:20PM EDT2023-06-16198.05225.45228.400.00-61,28345.40%
TSLA230915P005000002022-09-22 12:36PM EDT2023-09-15214.60227.65230.700.00-455443.83%
TSLA240119P005000002022-09-23 2:29PM EDT2024-01-19235.00231.55233.35+14.21+6.44%112,31441.48%
TSLA240315P005000002022-09-16 10:06AM EDT2024-03-15218.25233.15237.350.00-274343.89%
TSLA240621P005000002022-09-23 9:59AM EDT2024-06-21239.50236.55240.00+12.55+5.53%51,68342.92%
TSLA250117P005000002022-09-22 10:21AM EDT2025-01-17243.50240.50247.45+10.50+4.51%28242.84%