Australia markets close in 3 hours 2 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:610.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221007C006100002022-09-21 9:46AM EDT2022-10-070.010.000.02+0.01--3131.25%
TSLA221014C006100002022-09-23 11:58AM EDT2022-10-140.020.000.03+0.02-31107.03%
TSLA221021C006100002022-09-16 2:08PM EDT2022-10-210.050.010.030.00-11093.75%
TSLA221028C006100002022-09-20 3:35PM EDT2022-10-280.050.000.12+0.05--291.21%
TSLA221118C006100002022-08-05 3:13PM EDT2022-11-18281.100.000.000.00-71450.00%
TSLA221216C006100002022-08-19 11:41AM EDT2022-12-16298.000.000.000.00-11725.00%
TSLA230120C006100002022-08-18 10:08AM EDT2023-01-20336.050.000.000.00-1051625.00%
TSLA230317C006100002022-08-16 10:52AM EDT2023-03-17363.430.000.000.00-24025.00%
TSLA240119C006100002022-08-22 12:41PM EDT2024-01-19387.930.000.000.00-214812.50%
TSLA250117C006100002022-09-23 3:52PM EDT2025-01-1738.0038.1040.00-5.86-13.36%23353561.21%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P006100002022-08-24 2:47PM EDT2022-10-219.000.000.000.00-182840.00%
TSLA221118P006100002022-08-24 2:47PM EDT2022-11-1815.750.000.000.00-21270.00%
TSLA221216P006100002022-08-24 2:55PM EDT2022-12-1621.710.000.000.00-262550.00%
TSLA230120P006100002022-08-24 11:37AM EDT2023-01-2028.950.000.000.00-142,2520.00%
TSLA230317P006100002022-08-23 9:30AM EDT2023-03-1743.890.000.000.00-1110.00%
TSLA240119P006100002022-08-24 12:29PM EDT2024-01-1992.000.000.000.00-16790.00%
TSLA250117P006100002022-09-23 10:27AM EDT2025-01-17338.20337.00346.00+13.20+4.06%32940.61%