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:590.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C005900002022-09-15 12:45PM EDT2022-10-070.020.000.010.00--2162.50%
TSLA221014C005900002022-09-15 3:20PM EDT2022-10-140.020.000.020.00-1015121.88%
TSLA221021C005900002022-08-24 2:40PM EDT2022-10-21315.680.000.000.00-25250.00%
TSLA221028C005900002022-09-20 3:36PM EDT2022-10-280.090.000.060.00--193.75%
TSLA221104C005900002022-09-23 3:20PM EDT2022-11-040.100.000.240.00-1195.31%
TSLA221118C005900002022-08-24 2:40PM EDT2022-11-18322.430.000.000.00-315550.00%
TSLA221216C005900002022-08-04 3:32PM EDT2022-12-16364.980.000.000.00-520625.00%
TSLA230317C005900002022-08-16 10:50AM EDT2023-03-17376.450.000.000.00-4325.00%
TSLA250117C005900002022-09-30 2:28PM EDT2025-01-1736.6132.9038.95-4.54-11.03%418060.39%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221014P005900002022-09-21 9:57AM EDT2022-10-14282.07322.25326.700.00--0217.68%
TSLA221021P005900002022-08-24 11:31AM EDT2022-10-217.310.000.000.00-1011,1980.00%
TSLA221118P005900002022-08-24 1:51PM EDT2022-11-1813.450.000.000.00-101850.00%
TSLA221216P005900002022-08-23 3:42PM EDT2022-12-1619.440.000.000.00-71600.00%
TSLA230317P005900002022-08-17 11:39AM EDT2023-03-1736.850.000.000.00-18350.00%
TSLA250117P005900002022-09-30 3:33PM EDT2025-01-17328.69326.50336.00+12.08+3.82%754641.20%