Australia markets close in 1 hour 50 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:575.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021C005750002022-09-16 3:24PM EDT2022-10-210.070.010.040.00-1031089.06%
TSLA221118C005750002022-09-22 11:47AM EDT2022-11-180.150.020.180.00-8116269.92%
TSLA221216C005750002022-09-23 3:20PM EDT2022-12-160.320.250.31-0.10-23.81%1527663.48%
TSLA230120C005750002022-09-23 3:33PM EDT2023-01-200.610.570.66-0.21-25.61%6417,84458.74%
TSLA230317C005750002022-09-23 11:23AM EDT2023-03-171.891.811.91-0.30-13.70%413,75957.28%
TSLA230421C005750002022-09-21 2:53PM EDT2023-04-215.852.953.100.00-11,06157.12%
TSLA230616C005750002022-09-23 3:49PM EDT2023-06-165.255.155.40-1.85-26.06%3026756.94%
TSLA230915C005750002022-09-23 2:40PM EDT2023-09-159.759.7510.50-2.05-17.37%4423557.65%
TSLA240119C005750002022-09-23 10:54AM EDT2024-01-1917.9017.1018.45-2.10-10.50%7014,91958.48%
TSLA240315C005750002022-09-22 2:59PM EDT2024-03-1524.0020.4022.900.00-911359.09%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P005750002022-08-24 10:27AM EDT2022-09-302.280.000.000.00-4920.00%
TSLA221118P005750002022-08-24 10:10AM EDT2022-11-18272.74296.75298.800.00--00.00%
TSLA230120P005750002022-09-01 3:54PM EDT2023-01-20298.95298.65300.950.00-11065.61%
TSLA230317P005750002022-08-31 3:02PM EDT2023-03-17301.85298.00301.650.00-9658.04%
TSLA230421P005750002022-08-23 11:56AM EDT2023-04-2142.25278.80282.450.00-2480.00%
TSLA230616P005750002022-09-20 3:04PM EDT2023-06-16266.70298.25301.850.00-918247.85%
TSLA230915P005750002022-09-20 3:53PM EDT2023-09-15270.30299.00302.150.00-38838142.27%
TSLA240119P005750002022-09-22 11:53AM EDT2024-01-19286.83300.55304.600.00-42,52941.69%
TSLA240315P005750002022-09-19 1:33PM EDT2024-03-15277.83300.65306.800.00-135942.96%