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:650.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021C006500002022-09-26 12:47PM EDT2022-10-210.030.000.030.00-32,334114.06%
TSLA221118C006500002022-09-30 2:54PM EDT2022-11-180.050.010.060.00-68,98079.69%
TSLA221216C006500002022-09-29 11:56AM EDT2022-12-160.120.100.150.00-580671.19%
TSLA230120C006500002022-09-29 3:12PM EDT2023-01-200.270.240.310.00-197764.21%
TSLA230317C006500002022-09-30 2:28PM EDT2023-03-170.870.830.94-0.03-3.33%387,46860.77%
TSLA230421C006500002022-08-23 10:52AM EDT2023-04-21314.460.000.000.00-27025.00%
TSLA230616C006500002022-09-29 3:53PM EDT2023-06-162.722.592.740.00-851758.28%
TSLA230915C006500002022-09-30 11:15AM EDT2023-09-156.305.555.85+0.40+6.78%41,68258.21%
TSLA240119C006500002022-09-30 1:36PM EDT2024-01-1911.5010.8511.85-0.13-1.12%243,15158.82%
TSLA240315C006500002022-08-22 11:19AM EDT2024-03-15372.500.000.000.00-21912.50%
TSLA240621C006500002022-09-30 3:43PM EDT2024-06-2119.7318.6520.25-0.27-1.35%1447159.64%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P006500002022-09-29 3:52PM EDT2022-10-21381.55383.75385.200.00-10157.37%
TSLA221118P006500002022-08-18 11:07AM EDT2022-11-18345.05345.90347.300.00-20600.00%
TSLA221216P006500002022-09-08 1:47PM EDT2022-12-16363.10383.55385.550.00-2088.72%
TSLA230120P006500002022-09-28 3:45PM EDT2023-01-20361.35382.45386.550.00-31583.03%
TSLA230317P006500002022-08-10 3:22PM EDT2023-03-17357.12350.00351.600.00-600.00%
TSLA230421P006500002022-08-24 10:59AM EDT2023-04-2158.750.000.000.00-123230.00%
TSLA230616P006500002022-09-06 3:55PM EDT2023-06-16375.79382.45386.550.00-2254.72%
TSLA230915P006500002022-09-20 1:12PM EDT2023-09-15340.37380.00389.000.00-2054.92%
TSLA240119P006500002022-09-29 11:26AM EDT2024-01-19378.05380.00389.500.00-21,83148.21%
TSLA240315P006500002022-08-24 3:03PM EDT2024-03-15114.000.000.000.00-11020.00%
TSLA240621P006500002022-09-30 2:36PM EDT2024-06-21383.95383.15390.50+0.17+0.04%52,39943.65%