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:560.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C005600002022-09-12 10:24AM EDT2022-10-070.020.000.010.00--10156.25%
TSLA221014C005600002022-09-14 12:26PM EDT2022-10-140.050.000.030.00-4020118.75%
TSLA221021C005600002022-09-30 12:38PM EDT2022-10-210.020.000.04+0.01+100.00%107398.44%
TSLA221118C005600002022-08-18 11:56AM EDT2022-11-18372.000.000.000.00-1950.00%
TSLA221216C005600002022-08-12 2:24PM EDT2022-12-16355.000.000.000.00-22125.00%
TSLA230120C005600002022-08-15 12:16PM EDT2023-01-20396.810.000.000.00-421425.00%
TSLA230317C005600002022-08-16 2:19PM EDT2023-03-17412.730.000.000.00-46025.00%
TSLA230616C005600002022-08-16 11:59AM EDT2023-06-16428.900.000.000.00-26712.50%
TSLA230915C005600002022-08-17 1:39PM EDT2023-09-15440.730.000.000.00-109112.50%
TSLA240119C005600002022-08-18 3:57PM EDT2024-01-19450.750.000.000.00-512812.50%
TSLA240621C005600002022-08-05 1:32PM EDT2024-06-21460.040.000.000.00-22612.50%
TSLA250117C005600002022-09-30 11:55AM EDT2025-01-1739.9536.1542.35-2.70-6.33%1035260.68%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P005600002022-08-24 11:25AM EDT2022-10-215.700.000.000.00-94210.00%
TSLA221118P005600002022-08-24 11:16AM EDT2022-11-1810.650.000.000.00-101500.00%
TSLA221216P005600002022-08-23 2:55PM EDT2022-12-1615.400.000.000.00-94620.00%
TSLA230120P005600002022-08-24 11:05AM EDT2023-01-2021.200.000.000.00-154170.00%
TSLA230317P005600002022-08-24 10:20AM EDT2023-03-1731.110.000.000.00-15150.00%
TSLA230616P005600002022-08-19 12:37PM EDT2023-06-1648.100.000.000.00-13770.00%
TSLA230915P005600002022-08-23 1:52PM EDT2023-09-1560.900.000.000.00-11890.00%
TSLA240119P005600002022-08-17 2:14PM EDT2024-01-1973.300.000.000.00-25230.00%
TSLA240621P005600002022-08-18 1:13PM EDT2024-06-2190.900.000.000.00-24270.00%
TSLA250117P005600002022-09-27 10:06AM EDT2025-01-17287.98299.00308.500.00-23341.81%