Australia markets open in 8 hours 54 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:940.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930C009400002022-08-24 3:29PM EDT2022-09-3040.550.000.000.00-11927150.00%
TSLA221021C009400002022-08-24 3:41PM EDT2022-10-2162.100.000.000.00-19667350.00%
TSLA221118C009400002022-08-24 3:50PM EDT2022-11-1879.500.000.000.00-12835550.00%
TSLA221216C009400002022-08-24 3:44PM EDT2022-12-1696.750.000.000.00-2818350.00%
TSLA230120C009400002022-08-24 2:31PM EDT2023-01-20116.310.000.000.00-8489850.00%
TSLA230317C009400002022-08-24 10:47AM EDT2023-03-17149.050.000.000.00-58125.00%
TSLA230616C009400002022-08-24 1:40PM EDT2023-06-16181.000.000.000.00-76325.00%
TSLA230915C009400002022-08-24 9:46AM EDT2023-09-15216.100.000.000.00-86325.00%
TSLA240119C009400002022-08-19 11:28AM EDT2024-01-19238.220.000.000.00-331825.00%
TSLA240621C009400002022-08-24 3:44PM EDT2024-06-21285.860.000.000.00-27712.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA220930P009400002022-08-24 10:37AM EDT2022-09-3079.550.000.000.00-3200.00%
TSLA221021P009400002022-08-24 3:51PM EDT2022-10-21104.950.000.000.00-162110.00%
TSLA221118P009400002022-08-24 3:17PM EDT2022-11-18121.380.000.000.00-931020.00%
TSLA221216P009400002022-08-24 11:19AM EDT2022-12-16130.100.000.000.00-6600.00%
TSLA230120P009400002022-08-24 2:17PM EDT2023-01-20147.650.000.000.00-1061,0050.00%
TSLA230317P009400002022-08-24 1:50PM EDT2023-03-17170.250.000.000.00-2403540.00%
TSLA230616P009400002022-08-24 10:48AM EDT2023-06-16197.380.000.000.00-3890.00%
TSLA230915P009400002022-08-24 12:37PM EDT2023-09-15220.000.000.000.00-690.00%
TSLA240119P009400002022-08-10 9:40AM EDT2024-01-19265.000.000.000.00-21610.00%
TSLA240621P009400002022-08-24 10:46AM EDT2024-06-21274.000.000.000.00-14420.00%