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
275.20 -7.74 (-2.74%)
Pre-market: 05:54AM EDT
In the money
Show:ListStraddle
Strike:620.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021C006200002022-08-23 10:17AM EDT2022-10-21276.490.000.000.00-117850.00%
TSLA221118C006200002022-08-01 9:54AM EDT2022-11-18340.400.000.000.00-38250.00%
TSLA221216C006200002022-08-23 2:56PM EDT2022-12-16303.550.000.000.00-11525.00%
TSLA230120C006200002022-08-24 3:23PM EDT2023-01-20313.610.000.000.00-123825.00%
TSLA230317C006200002022-08-19 3:39PM EDT2023-03-17327.350.000.000.00-19125.00%
TSLA230616C006200002022-08-23 10:15AM EDT2023-06-16345.150.000.000.00-317612.50%
TSLA230915C006200002022-08-22 12:56PM EDT2023-09-15355.700.000.000.00-220212.50%
TSLA240119C006200002022-08-17 10:42AM EDT2024-01-19412.800.000.000.00-233712.50%
TSLA240621C006200002022-08-22 2:26PM EDT2024-06-21408.600.000.000.00-311912.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P006200002022-08-24 3:20PM EDT2022-10-219.540.000.000.00-286200.00%
TSLA221118P006200002022-08-24 1:27PM EDT2022-11-1816.800.000.000.00-315760.00%
TSLA221216P006200002022-08-24 10:00AM EDT2022-12-1622.350.000.000.00-52300.00%
TSLA230120P006200002022-08-24 3:01PM EDT2023-01-2030.900.000.000.00-81,6800.00%
TSLA230317P006200002022-08-19 11:10AM EDT2023-03-1745.490.000.000.00-16180.00%
TSLA230616P006200002022-08-19 10:17AM EDT2023-06-1663.500.000.000.00-16510.00%
TSLA230915P006200002022-08-19 11:08AM EDT2023-09-1580.000.000.000.00-1430.00%
TSLA240119P006200002022-08-23 1:12PM EDT2024-01-1997.800.000.000.00-12430.00%
TSLA240621P006200002022-08-19 1:13PM EDT2024-06-21116.800.000.000.00-133500.00%