Australia markets close in 3 hours 45 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:700.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C007000002022-08-24 1:35PM EDT2022-09-30207.470.000.000.00-22750.00%
TSLA221021C007000002022-09-22 11:48AM EDT2022-10-210.030.000.020.00-32,346103.13%
TSLA221118C007000002022-09-23 10:32AM EDT2022-11-180.030.030.05-0.02-40.00%25,89479.30%
TSLA221216C007000002022-09-23 3:15PM EDT2022-12-160.110.060.11-0.01-8.33%11,38668.56%
TSLA230120C007000002022-09-23 3:55PM EDT2023-01-200.220.200.24-0.04-15.38%131,55863.18%
TSLA230317C007000002022-09-23 11:17AM EDT2023-03-170.740.680.79-0.14-15.91%83,19459.99%
TSLA230421C007000002022-08-22 12:00PM EDT2023-04-21263.190.000.000.00-29625.00%
TSLA230616C007000002022-09-23 2:14PM EDT2023-06-162.422.382.48-0.43-15.09%221,46458.17%
TSLA230915C007000002022-09-23 9:38AM EDT2023-09-155.335.055.35-0.65-10.87%393157.86%
TSLA240119C007000002022-09-23 3:46PM EDT2024-01-1911.0010.0011.15-0.60-5.17%1034,26758.41%
TSLA240315C007000002022-08-22 11:46AM EDT2024-03-15346.900.000.000.00-17912.50%
TSLA240621C007000002022-09-23 3:49PM EDT2024-06-2118.5018.0019.45-2.03-9.89%854,26859.45%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P007000002022-08-24 3:58PM EDT2022-09-308.550.000.000.00-905200.00%
TSLA221021P007000002022-08-29 3:07PM EDT2022-10-21414.72424.10425.150.00-4240146.73%
TSLA221118P007000002022-08-18 10:16AM EDT2022-11-18397.15395.90397.550.00-12300.00%
TSLA221216P007000002022-08-05 9:40AM EDT2022-12-16396.52428.65431.000.00-1650120.26%
TSLA230120P007000002022-09-02 3:40PM EDT2023-01-20430.42423.70425.600.00-2075.59%
TSLA230317P007000002022-08-22 3:33PM EDT2023-03-17410.36397.80400.200.00-600.00%
TSLA230421P007000002022-08-23 11:47AM EDT2023-04-2175.750.000.000.00-8900.00%
TSLA230616P007000002022-09-23 10:32AM EDT2023-06-16422.08423.20426.45+0.36+0.09%3055.49%
TSLA230915P007000002022-08-24 2:46PM EDT2023-09-15419.32421.65426.000.00-486545.89%
TSLA240119P007000002022-09-23 2:30PM EDT2024-01-19425.06419.50429.50+16.47+4.03%27341849.16%
TSLA240315P007000002022-08-19 10:36AM EDT2024-03-15138.940.000.000.00-103550.00%
TSLA240621P007000002022-09-23 2:42PM EDT2024-06-21426.57420.00427.70+31.51+7.98%3822,29939.26%