Australia markets close in 1 hour 52 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:750.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C007500002022-08-24 2:54PM EDT2022-09-30158.000.000.000.00-31350.00%
TSLA221021C007500002022-09-22 12:05PM EDT2022-10-210.010.000.020.00-35,988109.38%
TSLA221118C007500002022-09-23 3:39PM EDT2022-11-180.030.000.03-0.01-25.00%249278.13%
TSLA221216C007500002022-09-23 2:35PM EDT2022-12-160.060.030.12-0.01-14.29%4949072.17%
TSLA230120C007500002022-09-23 1:24PM EDT2023-01-200.160.100.19-0.06-27.27%184664.26%
TSLA230317C007500002022-09-23 1:21PM EDT2023-03-170.580.450.59-0.35-37.63%442760.84%
TSLA230421C007500002022-08-24 12:10PM EDT2023-04-21264.130.000.000.00-111225.00%
TSLA230616C007500002022-09-23 10:47AM EDT2023-06-161.831.751.91-0.43-19.03%281658.63%
TSLA230915C007500002022-09-23 1:16PM EDT2023-09-154.234.004.25-0.42-9.03%108,28458.18%
TSLA240119C007500002022-09-23 3:59PM EDT2024-01-198.708.109.50-1.45-14.29%198658.59%
TSLA240315C007500002022-08-12 3:35PM EDT2024-03-15349.250.000.000.00-12712.50%
TSLA240621C007500002022-09-23 3:57PM EDT2024-06-2116.1015.6016.40-2.40-12.97%244,18659.32%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P007500002022-08-24 3:58PM EDT2022-09-3014.790.000.000.00-1041,0560.00%
TSLA221021P007500002022-08-24 3:59PM EDT2022-10-21480.84473.85475.300.00-3,3207,290160.89%
TSLA221118P007500002022-08-25 12:35PM EDT2022-11-18456.30473.70475.50-25.43-5.28%200115.82%
TSLA221216P007500002022-08-24 3:46PM EDT2022-12-1651.69452.80455.750.00-1012,6140.00%
TSLA230120P007500002022-08-24 3:10PM EDT2023-01-20383.52473.70475.750.00-413,93360.74%
TSLA230317P007500002022-09-07 10:55AM EDT2023-03-17471.30473.45476.200.00-4054.35%
TSLA230421P007500002022-08-24 1:30PM EDT2023-04-2193.160.000.000.00-1190.00%
TSLA230616P007500002022-09-01 3:16PM EDT2023-06-16475.00472.90476.300.00-31557.87%
TSLA230915P007500002022-09-20 1:12PM EDT2023-09-15439.48472.75477.250.00-4053.74%
TSLA240119P007500002022-09-13 9:56AM EDT2024-01-19453.55469.50477.750.00-9547.64%
TSLA240315P007500002022-08-24 2:02PM EDT2024-03-15158.400.000.000.00-63080.00%
TSLA240621P007500002022-09-23 11:13AM EDT2024-06-21472.67469.50479.50+18.01+3.96%331,02845.09%