Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
275.20 -7.74 (-2.74%)
Pre-market: 05:54AM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C005200002022-09-21 3:06PM EDT2022-09-300.010.000.000.00-41050.00%
TSLA221007C005200002022-09-20 12:53PM EDT2022-10-070.030.000.000.00-1050.00%
TSLA221014C005200002022-09-22 9:50AM EDT2022-10-140.050.000.000.00-4050.00%
TSLA221021C005200002022-09-20 10:03AM EDT2022-10-210.090.000.000.00-1050.00%
TSLA221028C005200002022-09-16 9:45AM EDT2022-10-280.200.000.000.00-2050.00%
TSLA221118C005200002022-07-21 2:50PM EDT2022-11-18323.11378.60384.750.00-280.00%
TSLA221216C005200002022-08-24 10:07AM EDT2022-12-16404.810.000.000.00-1525.00%
TSLA230120C005200002022-08-23 2:57PM EDT2023-01-20397.760.000.000.00-140425.00%
TSLA230317C005200002022-08-16 2:22PM EDT2023-03-17445.200.000.000.00-344912.50%
TSLA230616C005200002022-08-22 1:31PM EDT2023-06-16402.900.000.000.00-112612.50%
TSLA230915C005200002022-08-16 2:43PM EDT2023-09-15467.850.000.000.00-463912.50%
TSLA240119C005200002022-08-16 11:57AM EDT2024-01-19496.750.000.000.00-24812.50%
TSLA240621C005200002022-08-17 9:56AM EDT2024-06-21505.270.000.000.00-1726.25%
TSLA250117C005200002022-09-27 2:26PM EDT2025-01-1750.350.000.000.00-206.25%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P005200002022-09-23 3:35PM EDT2022-10-21245.430.000.000.00-100.00%
TSLA221028P005200002022-09-12 1:50PM EDT2022-10-28216.340.000.000.00--00.00%
TSLA221118P005200002022-08-24 9:54AM EDT2022-11-187.650.000.000.00-13460.00%
TSLA221216P005200002022-08-24 2:47PM EDT2022-12-1611.650.000.000.00-214980.00%
TSLA230120P005200002022-08-23 2:23PM EDT2023-01-2016.450.000.000.00-141,5220.00%
TSLA230317P005200002022-08-24 9:47AM EDT2023-03-1724.850.000.000.00-11,7290.00%
TSLA230616P005200002022-08-24 10:22AM EDT2023-06-1637.820.000.000.00-121,4080.00%
TSLA230915P005200002022-08-23 1:44PM EDT2023-09-1550.420.000.000.00-3890.00%
TSLA240119P005200002022-08-18 11:41AM EDT2024-01-1962.440.000.000.00-28430.00%
TSLA240621P005200002022-08-24 3:35PM EDT2024-06-2179.350.000.000.00-212660.00%
TSLA250117P005200002022-09-16 9:58AM EDT2025-01-17244.060.000.000.00--00.00%