Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
265.25-2.96 (-1.10%)
At close: 04:00PM EDT
266.06 +0.81 (+0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:550.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C005500002022-09-21 3:55PM EDT2022-10-070.010.000.010.00--13150.00%
TSLA221014C005500002022-09-20 9:31AM EDT2022-10-140.060.000.020.00-72105112.50%
TSLA221021C005500002022-09-30 2:22PM EDT2022-10-210.020.000.040.00-523,10396.88%
TSLA221118C005500002022-09-30 2:34PM EDT2022-11-180.110.100.14+0.02+22.22%364,28174.51%
TSLA221216C005500002022-09-30 3:44PM EDT2022-12-160.280.240.29+0.03+12.00%611,49464.84%
TSLA230120C005500002022-09-30 3:23PM EDT2023-01-200.680.590.66+0.03+4.62%243,11660.01%
TSLA230317C005500002022-09-30 1:51PM EDT2023-03-171.881.821.92-0.17-8.29%72,30758.13%
TSLA230421C005500002022-09-29 10:41AM EDT2023-04-213.502.963.150.00-159157.93%
TSLA230616C005500002022-09-30 3:58PM EDT2023-06-165.255.155.40-0.20-3.67%703,97957.58%
TSLA230915C005500002022-09-30 3:58PM EDT2023-09-159.909.5510.50-0.55-5.26%1821,01058.13%
TSLA240119C005500002022-09-30 1:17PM EDT2024-01-1918.2217.1518.30-0.30-1.62%2414,18459.11%
TSLA240315C005500002022-09-30 9:40AM EDT2024-03-1520.9020.4522.40-0.85-3.91%222159.60%
TSLA240621C005500002022-09-30 2:41PM EDT2024-06-2128.2126.7528.50-0.44-1.54%42,24460.08%
TSLA250117C005500002022-09-30 3:57PM EDT2025-01-1740.3538.6043.80-1.00-2.42%3949161.28%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P005500002022-08-25 12:40PM EDT2022-10-21256.05273.90275.25-54.12-17.45%300.00%
TSLA221118P005500002022-08-18 11:07AM EDT2022-11-18245.12245.95247.500.00-10000.00%
TSLA221216P005500002022-09-08 10:53AM EDT2022-12-16263.02281.70286.650.00-15086.19%
TSLA230120P005500002022-09-28 10:26AM EDT2023-01-20269.00282.75286.550.00-3370.84%
TSLA230317P005500002022-09-08 2:43PM EDT2023-03-17262.43283.30285.850.00-4153.43%
TSLA230421P005500002022-09-21 11:25AM EDT2023-04-21244.10282.10286.700.00-21353.42%
TSLA230616P005500002022-09-27 11:03AM EDT2023-06-16263.99282.65286.850.00-234147.95%
TSLA230915P005500002022-09-30 1:41PM EDT2023-09-15283.30283.90287.80+14.23+5.29%256944.25%
TSLA240119P005500002022-09-29 3:20PM EDT2024-01-19285.30285.85288.950.00-1611,91740.53%
TSLA240315P005500002022-09-22 11:39AM EDT2024-03-15266.45286.75290.400.00-287940.95%
TSLA240621P005500002022-09-30 10:23AM EDT2024-06-21286.75287.95293.35-2.90-1.00%21,55941.71%
TSLA250117P005500002022-09-30 1:41PM EDT2025-01-17293.25290.00299.50+2.58+0.89%41342.08%