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
277.60 -5.34 (-1.89%)
Pre-market: 06:22AM EDT
In the money
Show:ListStraddle
Strike:740.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021C007400002022-08-23 1:16PM EDT2022-10-21180.000.000.000.00-4036250.00%
TSLA221118C007400002022-08-22 12:26PM EDT2022-11-18178.570.000.000.00-146250.00%
TSLA221216C007400002022-08-15 1:10PM EDT2022-12-16248.450.000.000.00-10226750.00%
TSLA230120C007400002022-08-24 2:42PM EDT2023-01-20225.000.000.000.00-171425.00%
TSLA230317C007400002022-08-22 10:11AM EDT2023-03-17224.000.000.000.00-12725.00%
TSLA230421C007400002022-08-23 2:38PM EDT2023-04-21261.150.000.000.00-24325.00%
TSLA230616C007400002022-08-22 9:47AM EDT2023-06-16256.660.000.000.00-388025.00%
TSLA230915C007400002022-08-16 11:29AM EDT2023-09-15330.730.000.000.00-2612312.50%
TSLA240119C007400002022-08-24 2:46PM EDT2024-01-19335.000.000.000.00-116912.50%
TSLA240621C007400002022-08-19 10:40AM EDT2024-06-21360.730.000.000.00-152612.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA221021P007400002022-08-24 3:29PM EDT2022-10-2125.980.000.000.00-8836850.00%
TSLA221118P007400002022-08-24 2:58PM EDT2022-11-1838.950.000.000.00-223260.00%
TSLA221216P007400002022-08-24 3:43PM EDT2022-12-1648.680.000.000.00-1156370.00%
TSLA230120P007400002022-08-24 2:34PM EDT2023-01-2060.400.000.000.00-77700.00%
TSLA230317P007400002022-08-22 11:11AM EDT2023-03-1785.700.000.000.00-12840.00%
TSLA230421P007400002022-08-19 1:05PM EDT2023-04-2189.750.000.000.00-7130.00%
TSLA230616P007400002022-08-19 1:49PM EDT2023-06-16104.780.000.000.00-1590.00%
TSLA230915P007400002022-08-17 3:27PM EDT2023-09-15118.000.000.000.00-1280.00%
TSLA240119P007400002022-08-22 10:22AM EDT2024-01-19153.180.000.000.00-14180.00%
TSLA240621P007400002022-08-24 11:52AM EDT2024-06-21166.300.000.000.00-5810.00%