Australia markets open in 9 hours 12 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:820.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C008200002022-08-24 2:10PM EDT2022-09-30111.570.000.000.00-63250.00%
TSLA221021C008200002022-08-24 3:52PM EDT2022-10-21123.000.000.000.00-1074550.00%
TSLA221118C008200002022-08-24 3:34PM EDT2022-11-18144.000.000.000.00-1069050.00%
TSLA221216C008200002022-08-24 11:08AM EDT2022-12-16166.140.000.000.00-115450.00%
TSLA230120C008200002022-08-24 3:18PM EDT2023-01-20174.460.000.000.00-545125.00%
TSLA230317C008200002022-08-19 10:08AM EDT2023-03-17193.000.000.000.00-25525.00%
TSLA230616C008200002022-08-24 12:44PM EDT2023-06-16240.650.000.000.00-112925.00%
TSLA230915C008200002022-08-22 12:39PM EDT2023-09-15245.800.000.000.00-214125.00%
TSLA240119C008200002022-08-24 11:35AM EDT2024-01-19305.470.000.000.00-3540412.50%
TSLA240621C008200002022-08-22 3:40PM EDT2024-06-21313.950.000.000.00-229712.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P008200002022-08-24 3:56PM EDT2022-09-3031.600.000.000.00-331170.00%
TSLA221021P008200002022-08-24 3:49PM EDT2022-10-2148.110.000.000.00-594530.00%
TSLA221118P008200002022-08-24 3:14PM EDT2022-11-1863.500.000.000.00-734250.00%
TSLA221216P008200002022-08-24 11:20AM EDT2022-12-1673.700.000.000.00-616010.00%
TSLA230120P008200002022-08-24 3:31PM EDT2023-01-2089.000.000.000.00-158820.00%
TSLA230317P008200002022-08-24 10:03AM EDT2023-03-17106.860.000.000.00-51470.00%
TSLA230616P008200002022-08-24 1:25PM EDT2023-06-16136.620.000.000.00-11980.00%
TSLA230915P008200002022-08-23 10:41AM EDT2023-09-15160.850.000.000.00-10580.00%
TSLA240119P008200002022-08-24 10:55AM EDT2024-01-19182.000.000.000.00-12110.00%
TSLA240621P008200002022-08-24 11:19AM EDT2024-06-21206.100.000.000.00-72200.00%