Australia markets open in 9 hours 1 minute

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:540.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C005400002022-09-21 3:11PM EDT2022-10-070.020.000.020.00-224107.81%
TSLA221014C005400002022-09-16 9:54AM EDT2022-10-140.020.000.030.00-112389.84%
TSLA221021C005400002022-09-23 2:15PM EDT2022-10-210.050.030.05+0.01+25.00%172083.98%
TSLA221028C005400002022-09-23 3:27PM EDT2022-10-280.040.000.22-0.05-55.56%254382.42%
TSLA221118C005400002022-08-24 10:01AM EDT2022-11-18383.370.000.000.00-1725.00%
TSLA221216C005400002022-07-08 3:35PM EDT2022-12-16262.70346.10357.050.00-270.00%
TSLA230120C005400002022-08-24 2:19PM EDT2023-01-20385.120.000.000.00-15025.00%
TSLA230317C005400002022-08-17 10:49AM EDT2023-03-17404.170.000.000.00-12525.00%
TSLA230616C005400002022-08-18 12:06PM EDT2023-06-16433.000.000.000.00-23112.50%
TSLA230915C005400002022-08-16 2:19PM EDT2023-09-15465.160.000.000.00-143912.50%
TSLA240119C005400002022-08-15 3:43PM EDT2024-01-19487.000.000.000.00-99812.50%
TSLA240621C005400002022-08-19 2:01PM EDT2024-06-21468.380.000.000.00-12512.50%
TSLA250117C005400002022-09-23 10:53AM EDT2025-01-1750.2044.0048.55-11.13-18.15%202761.10%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221014P005400002022-09-08 10:27AM EDT2022-10-14254.66263.95265.400.00--085.94%
TSLA221021P005400002022-08-24 3:10PM EDT2022-10-214.800.000.000.00-34070.00%
TSLA221118P005400002022-08-24 1:58PM EDT2022-11-189.150.000.000.00-302110.00%
TSLA221216P005400002022-08-24 10:36AM EDT2022-12-1613.000.000.000.00-22850.00%
TSLA230120P005400002022-08-24 10:58AM EDT2023-01-2018.400.000.000.00-22,5210.00%
TSLA230317P005400002022-08-24 10:22AM EDT2023-03-1727.680.000.000.00-101,6940.00%
TSLA230616P005400002022-08-24 10:22AM EDT2023-06-1641.860.000.000.00-101,1180.00%
TSLA230915P005400002022-08-23 1:53PM EDT2023-09-1555.650.000.000.00-11280.00%
TSLA240119P005400002022-08-18 11:41AM EDT2024-01-1967.540.000.000.00-21,6210.00%
TSLA240621P005400002022-08-24 2:00PM EDT2024-06-2185.820.000.000.00-11800.00%
TSLA250117P005400002022-09-15 9:51AM EDT2025-01-17257.15274.00283.000.00-3142.40%