Australia markets open in 8 hours 26 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:850.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C008500002022-08-24 3:39PM EDT2022-09-3086.090.000.000.00-126350.00%
TSLA221021C008500002022-08-24 3:48PM EDT2022-10-21104.850.000.000.00-631,89650.00%
TSLA221118C008500002022-08-24 3:58PM EDT2022-11-18122.930.000.000.00-127,68850.00%
TSLA221216C008500002022-08-24 9:57AM EDT2022-12-16148.600.000.000.00-497350.00%
TSLA230120C008500002022-08-24 2:24PM EDT2023-01-20160.400.000.000.00-174,31025.00%
TSLA230317C008500002022-08-24 10:45AM EDT2023-03-17191.980.000.000.00-12,30025.00%
TSLA230421C008500002022-08-24 1:28PM EDT2023-04-21201.000.000.000.00-317725.00%
TSLA230616C008500002022-08-24 3:45PM EDT2023-06-16219.100.000.000.00-41,60325.00%
TSLA230915C008500002022-08-22 2:23PM EDT2023-09-15232.230.000.000.00-530325.00%
TSLA240119C008500002022-08-24 12:31PM EDT2024-01-19293.070.000.000.00-51,03112.50%
TSLA240315C008500002022-08-22 3:11PM EDT2024-03-15280.030.000.000.00-46812.50%
TSLA240621C008500002022-08-24 1:30PM EDT2024-06-21323.000.000.000.00-31,05912.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P008500002022-08-24 3:59PM EDT2022-09-3041.150.000.000.00-25600.00%
TSLA221021P008500002022-08-24 3:52PM EDT2022-10-2159.500.000.000.00-4103,5850.00%
TSLA221118P008500002022-08-24 3:56PM EDT2022-11-1876.400.000.000.00-479340.00%
TSLA221216P008500002022-08-24 3:58PM EDT2022-12-1689.200.000.000.00-321,5140.00%
TSLA230120P008500002022-08-24 3:51PM EDT2023-01-20103.060.000.000.00-173,8820.00%
TSLA230317P008500002022-08-24 3:56PM EDT2023-03-17124.160.000.000.00-1032,3540.00%
TSLA230421P008500002022-08-24 10:40AM EDT2023-04-21133.400.000.000.00-4910.00%
TSLA230616P008500002022-08-24 3:05PM EDT2023-06-16151.280.000.000.00-362,1860.00%
TSLA230915P008500002022-08-22 10:41AM EDT2023-09-15183.100.000.000.00-32800.00%
TSLA240119P008500002022-08-23 12:46PM EDT2024-01-19202.000.000.000.00-82,3350.00%
TSLA240315P008500002022-08-23 11:40AM EDT2024-03-15210.800.000.000.00-55460.00%
TSLA240621P008500002022-08-24 2:27PM EDT2024-06-21223.100.000.000.00-13280.00%