Australia markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
282.94+6.93 (+2.51%)
At close: 04:00PM EDT
278.39 -4.55 (-1.61%)
Pre-market: 05:08AM EDT
In the money
Show:ListStraddle
Strike:600.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C006000002022-09-27 2:36PM EDT2022-09-300.010.000.000.00-80100.00%
TSLA221007C006000002022-09-23 3:12PM EDT2022-10-070.010.000.000.00-15050.00%
TSLA221014C006000002022-09-15 10:12AM EDT2022-10-140.030.000.000.00--050.00%
TSLA221021C006000002022-09-27 1:50PM EDT2022-10-210.010.000.000.00-1050.00%
TSLA221028C006000002022-09-20 3:35PM EDT2022-10-280.060.000.000.00--050.00%
TSLA221104C006000002022-09-27 3:53PM EDT2022-11-040.010.000.000.00-4050.00%
TSLA221118C006000002022-09-27 1:31PM EDT2022-11-180.110.000.000.00-17050.00%
TSLA221216C006000002022-09-27 3:44PM EDT2022-12-160.230.000.000.00-12025.00%
TSLA230120C006000002022-09-27 2:37PM EDT2023-01-200.580.000.000.00-105025.00%
TSLA230317C006000002022-09-27 12:13PM EDT2023-03-171.620.000.000.00-14025.00%
TSLA230421C006000002022-09-27 3:59PM EDT2023-04-212.960.000.000.00-23025.00%
TSLA230616C006000002022-09-27 11:03AM EDT2023-06-165.270.000.000.00-53012.50%
TSLA230915C006000002022-09-26 2:22PM EDT2023-09-158.920.000.000.00-9012.50%
TSLA240119C006000002022-09-27 3:50PM EDT2024-01-1917.250.000.000.00-326012.50%
TSLA240315C006000002022-09-27 11:04AM EDT2024-03-1521.800.000.000.00-216012.50%
TSLA240621C006000002022-09-27 3:55PM EDT2024-06-2127.800.000.000.00-77012.50%
TSLA250117C006000002022-09-27 3:55PM EDT2025-01-1741.300.000.000.00-87012.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P006000002022-08-24 3:49PM EDT2022-09-303.000.000.000.00-2113650.00%
TSLA221021P006000002022-08-29 3:07PM EDT2022-10-21314.700.000.000.00-200.00%
TSLA221118P006000002022-08-31 3:32PM EDT2022-11-18322.680.000.000.00-200.00%
TSLA221216P006000002022-09-09 10:33AM EDT2022-12-16302.700.000.000.00-3500.00%
TSLA230120P006000002022-09-20 1:15PM EDT2023-01-20289.830.000.000.00-200.00%
TSLA230317P006000002022-08-22 9:32AM EDT2023-03-17308.22289.50294.300.00-1900.00%
TSLA230421P006000002022-09-21 3:55PM EDT2023-04-21298.000.000.000.00-1800.00%
TSLA230616P006000002022-09-27 1:24PM EDT2023-06-16319.400.000.000.00-300.00%
TSLA230915P006000002022-09-26 11:00AM EDT2023-09-15319.700.000.000.00-100.00%
TSLA240119P006000002022-09-27 3:41PM EDT2024-01-19320.750.000.000.00-300.00%
TSLA240315P006000002022-09-27 3:41PM EDT2024-03-15321.750.000.000.00-900.00%
TSLA240621P006000002022-09-27 2:55PM EDT2024-06-21323.600.000.000.00-200.00%
TSLA250117P006000002022-09-27 10:08AM EDT2025-01-17323.770.000.000.00-100.00%