Australia markets close in 3 hours 5 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:510.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C005100002022-09-15 3:23PM EDT2022-10-070.050.000.020.00--100104.69%
TSLA221014C005100002022-09-19 12:05PM EDT2022-10-140.060.000.040.00-607087.50%
TSLA221021C005100002022-09-22 10:45AM EDT2022-10-210.050.030.07-358.95-99.99%410280.86%
TSLA221028C005100002022-09-22 3:52PM EDT2022-10-280.110.000.250.00-23378.52%
TSLA221118C005100002022-08-23 2:54PM EDT2022-11-18394.080.000.000.00-4725.00%
TSLA221216C005100002022-08-09 12:45PM EDT2022-12-16354.500.000.000.00-81525.00%
TSLA230120C005100002022-08-23 2:57PM EDT2023-01-20406.450.000.000.00-139125.00%
TSLA230317C005100002022-08-16 10:52AM EDT2023-03-17444.150.000.000.00-262912.50%
TSLA240119C005100002022-08-01 1:57PM EDT2024-01-19473.750.000.000.00-48612.50%
TSLA250117C005100002022-09-23 2:47PM EDT2025-01-1749.5248.1054.65-5.48-9.96%211761.99%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007P005100002022-09-20 9:47AM EDT2022-10-07202.50234.15235.15+202.50--0153.32%
TSLA221021P005100002022-09-23 3:35PM EDT2022-10-21235.38233.90235.35+231.63+6,176.80%22109.47%
TSLA221118P005100002022-08-24 10:16AM EDT2022-11-187.150.000.000.00-51280.00%
TSLA221216P005100002022-08-24 2:35PM EDT2022-12-1610.700.000.000.00-31570.00%
TSLA230120P005100002022-08-24 9:39AM EDT2023-01-2015.700.000.000.00-13,3210.00%
TSLA230317P005100002022-08-23 1:47PM EDT2023-03-1723.990.000.000.00-2250.00%
TSLA240119P005100002022-08-22 3:44PM EDT2024-01-1964.000.000.000.00-21540.00%
TSLA250117P005100002022-09-14 3:50PM EDT2025-01-17236.48249.00256.000.00-10342.57%