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
277.52 -5.42 (-1.92%)
Pre-market: 06:23AM EDT
In the money
Show:ListStraddle
Strike:840.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C008400002022-08-24 3:18PM EDT2022-09-3092.950.000.000.00-5050.00%
TSLA221021C008400002022-08-24 2:45PM EDT2022-10-21112.040.000.000.00-1322750.00%
TSLA221118C008400002022-08-24 10:27AM EDT2022-11-18142.200.000.000.00-61,11950.00%
TSLA221216C008400002022-08-24 2:35PM EDT2022-12-16146.600.000.000.00-2030050.00%
TSLA230120C008400002022-08-24 12:41PM EDT2023-01-20170.820.000.000.00-529025.00%
TSLA230317C008400002022-08-24 1:27PM EDT2023-03-17192.880.000.000.00-210125.00%
TSLA230616C008400002022-08-24 12:50PM EDT2023-06-16230.000.000.000.00-1110725.00%
TSLA230915C008400002022-08-22 2:23PM EDT2023-09-15237.480.000.000.00-58125.00%
TSLA240119C008400002022-08-22 1:35PM EDT2024-01-19267.720.000.000.00-127612.50%
TSLA240621C008400002022-08-24 2:52PM EDT2024-06-21323.030.000.000.00-120912.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P008400002022-08-24 1:21PM EDT2022-09-3035.400.000.000.00-221590.00%
TSLA221021P008400002022-08-24 3:50PM EDT2022-10-2155.600.000.000.00-974660.00%
TSLA221118P008400002022-08-24 3:56PM EDT2022-11-1872.180.000.000.00-101890.00%
TSLA221216P008400002022-08-24 1:24PM EDT2022-12-1683.770.000.000.00-179420.00%
TSLA230120P008400002022-08-24 11:50AM EDT2023-01-2095.800.000.000.00-61,0050.00%
TSLA230317P008400002022-08-24 3:56PM EDT2023-03-17119.510.000.000.00-151490.00%
TSLA230616P008400002022-08-24 10:22AM EDT2023-06-16143.220.000.000.00-103190.00%
TSLA230915P008400002022-08-24 12:25PM EDT2023-09-15166.100.000.000.00-21100.00%
TSLA240119P008400002022-08-24 11:53AM EDT2024-01-19191.880.000.000.00-13160.00%
TSLA240621P008400002022-08-23 12:35PM EDT2024-06-21221.500.000.000.00-852750.00%