India Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201106C003000002020-09-29 2:04PM EDT300.00133.59132.85137.30+0.31+0.23%224450.54%
TSLA201106C003100002020-09-28 12:49PM EDT310.00118.52124.05128.550.00-10430.18%
TSLA201106C003350002020-09-25 3:53PM EDT335.0091.20103.75108.100.00-21388.32%
TSLA201106C003450002020-09-25 2:41PM EDT345.0093.2496.10100.500.00-100374.05%
TSLA201106C003500002020-09-29 1:01PM EDT350.0092.5092.6096.700.00-115367.61%
TSLA201106C003550002020-09-28 12:31PM EDT355.0087.8588.6592.700.00-594359.41%
TSLA201106C003600002020-09-25 2:14PM EDT360.0074.3785.4589.950.00-9086356.16%
TSLA201106C003625002020-09-25 10:35AM EDT362.5073.2883.7088.150.00-55353.02%
TSLA201106C003675002020-09-25 11:25AM EDT367.5075.0080.4584.850.00-11347.99%
TSLA201106C003700002020-09-29 11:03AM EDT370.0082.0578.3583.00+8.05+10.88%34343.74%
TSLA201106C003750002020-09-25 11:24AM EDT375.0079.9576.2080.10+9.25+13.08%18342.14%
TSLA201106C003775002020-09-24 10:56AM EDT377.5051.8573.7078.000.00--2336.19%
TSLA201106C003800002020-09-25 11:24AM EDT380.0072.6572.1077.000.00-614335.08%
TSLA201106C003825002020-09-24 1:31PM EDT382.5060.9370.6075.400.00--1332.71%
TSLA201106C003850002020-09-30 12:25PM EDT385.0071.3069.8573.90+3.70+5.47%411332.32%
TSLA201106C003875002020-09-28 9:31AM EDT387.5071.9867.7072.250.00-47328.17%
TSLA201106C003900002020-09-30 3:20PM EDT390.0067.1466.4070.65-0.27-0.40%17326.12%
TSLA201106C003925002020-09-25 9:47AM EDT392.5057.6565.0069.750.00-13325.45%
TSLA201106C003950002020-09-30 3:23PM EDT395.0064.8663.8568.30+10.41+19.12%313324.01%
TSLA201106C003975002020-09-30 2:14PM EDT397.5064.5062.2067.00+8.50+15.18%19321.68%
TSLA201106C004000002020-09-30 9:58AM EDT400.0062.2061.9065.40+0.55+0.89%979321.78%
TSLA201106C004025002020-09-30 3:20PM EDT402.5059.9559.5563.85-0.26-0.43%824317.10%
TSLA201106C004050002020-09-30 11:18AM EDT405.0060.0058.3062.45+6.20+11.52%954315.32%
TSLA201106C004075002020-09-30 11:41AM EDT407.5058.4857.0061.40+5.47+10.32%67314.18%
TSLA201106C004100002020-09-30 2:13PM EDT410.0055.9555.8059.90+0.10+0.18%2023312.17%
TSLA201106C004150002020-09-30 3:08PM EDT415.0056.0054.0056.90+4.74+9.25%1226309.38%
TSLA201106C004200002020-09-30 10:00AM EDT420.0053.4052.1553.40+3.90+7.88%3289305.07%
TSLA201106C004250002020-09-30 1:34PM EDT425.0050.9549.8551.20+4.46+9.59%3350302.50%
TSLA201106C004300002020-09-30 3:35PM EDT430.0048.7746.5550.95+3.42+7.54%9285301.90%
TSLA201106C004350002020-09-30 3:17PM EDT435.0045.5044.6547.20+2.98+7.01%6018296.17%
TSLA201106C004400002020-09-30 2:21PM EDT440.0043.9742.5046.60+2.75+6.67%2514296.98%
TSLA201106C004450002020-09-30 3:40PM EDT445.0041.6640.4544.75-1.02-2.39%5113294.86%
TSLA201106C004500002020-09-30 3:59PM EDT450.0040.8038.6041.30+3.42+9.15%70107289.18%
TSLA201106C004550002020-09-30 3:32PM EDT455.0038.7236.1541.00+0.05+0.13%378289.29%
TSLA201106C004600002020-09-30 3:25PM EDT460.0036.3634.9039.20+1.96+5.70%7639288.47%
TSLA201106C004650002020-09-30 1:38PM EDT465.0035.2534.1537.45+2.24+6.79%35288.75%
TSLA201106C004700002020-09-30 3:54PM EDT470.0033.5731.5535.75+3.07+10.07%2710284.44%
TSLA201106C004750002020-09-30 10:23AM EDT475.0032.0030.9534.15+2.26+7.60%527285.00%
TSLA201106C004800002020-09-30 1:40PM EDT480.0030.3428.0532.55-0.26-0.85%2732279.67%
TSLA201106C004850002020-09-30 11:31AM EDT485.0028.2026.6531.10+1.61+6.05%56278.16%
TSLA201106C004900002020-09-30 11:22AM EDT490.0027.1025.6529.65+1.73+6.82%146277.43%
TSLA201106C004950002020-09-30 3:16PM EDT495.0025.5924.3528.30-1.51-5.57%213275.96%
TSLA201106C005000002020-09-30 3:58PM EDT500.0025.2023.2025.65+1.70+7.23%114136271.26%
Putsfor6 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201106P003000002020-09-30 3:06PM EDT300.005.655.205.95-1.35-19.29%78143170.12%
TSLA201106P003050002020-09-30 2:33PM EDT305.006.255.856.25-1.70-21.38%2540166.55%
TSLA201106P003100002020-09-30 3:56PM EDT310.006.806.507.35-1.38-16.87%1620166.09%
TSLA201106P003150002020-09-30 1:39PM EDT315.007.287.209.30-2.47-25.33%1445168.47%
TSLA201106P003200002020-09-30 1:05PM EDT320.008.417.5010.15-2.37-21.99%1758164.29%
TSLA201106P003250002020-09-30 2:51PM EDT325.009.508.0011.05-1.70-15.18%2025160.72%
TSLA201106P003300002020-09-30 3:54PM EDT330.0010.409.9010.95-2.65-20.31%3514158.13%
TSLA201106P003350002020-09-30 12:14PM EDT335.0011.4510.9513.15-1.50-11.58%1115159.69%
TSLA201106P003400002020-09-30 3:58PM EDT340.0012.6412.0514.35-3.08-19.59%3325157.54%
TSLA201106P003450002020-09-30 10:02AM EDT345.0013.4213.3015.65-3.75-21.84%235155.63%
TSLA201106P003500002020-09-30 3:58PM EDT350.0015.1814.6515.95-3.82-20.11%20374150.68%
TSLA201106P003550002020-09-30 12:48PM EDT355.0016.6016.1018.55-3.28-16.50%727151.86%
TSLA201106P003600002020-09-30 3:25PM EDT360.0018.6217.6018.90-1.93-9.39%2841146.58%
TSLA201106P003625002020-09-29 12:34PM EDT362.5021.6018.4020.950.00-1411148.76%
TSLA201106P003650002020-09-30 3:03PM EDT365.0019.2918.8021.80-4.11-17.56%73146.64%
TSLA201106P003675002020-09-30 12:56PM EDT367.5020.7920.0022.70-1.91-8.41%43146.56%
TSLA201106P003700002020-09-30 3:56PM EDT370.0021.6020.9023.60-2.50-10.37%14926145.56%
TSLA201106P003725002020-09-28 1:00PM EDT372.5028.4520.5524.500.00-1311141.37%
TSLA201106P003750002020-09-29 3:56PM EDT375.0022.7122.6525.45-5.49-19.47%1037143.15%
TSLA201106P003775002020-09-30 2:03PM EDT377.5023.7022.3025.30-2.75-10.40%13136.23%
TSLA201106P003800002020-09-30 3:14PM EDT380.0025.2023.2527.00-5.00-16.56%3321136.74%
TSLA201106P003850002020-09-30 3:57PM EDT385.0027.1526.5029.45-5.05-15.68%1764138.22%
TSLA201106P003875002020-09-30 3:57PM EDT387.5028.1726.1530.50-3.52-11.11%117133.67%
TSLA201106P003900002020-09-30 3:57PM EDT390.0029.2428.0030.15-2.99-9.28%1220130.85%
TSLA201106P003925002020-09-28 9:36AM EDT392.5035.9528.2532.700.00-11130.92%
TSLA201106P003950002020-09-30 3:28PM EDT395.0031.5029.3033.85-3.12-9.01%1510129.43%
TSLA201106P003975002020-09-30 12:15PM EDT397.5032.5031.8533.00-3.54-9.82%11126.61%
TSLA201106P004000002020-09-30 3:59PM EDT400.0033.5033.0536.15-5.50-14.10%3728129.81%
TSLA201106P004050002020-09-30 10:21AM EDT405.0037.8035.3538.50-0.70-1.82%1261126.26%
TSLA201106P004075002020-09-30 10:21AM EDT407.5037.5936.5539.80-3.36-8.21%23124.64%
TSLA201106P004100002020-09-29 3:39PM EDT410.0039.6237.7539.75-6.18-13.49%109119.59%
TSLA201106P004150002020-09-29 1:19PM EDT415.0041.5540.3043.55-6.45-13.44%716118.62%
TSLA201106P004200002020-09-30 3:57PM EDT420.0044.1542.9045.50-4.50-9.25%6359112.37%
TSLA201106P004250002020-09-30 3:57PM EDT425.0046.8045.5548.75-3.49-6.94%56108.53%
TSLA201106P004400002020-09-30 3:42PM EDT440.0055.7554.1057.45-3.97-6.65%8587.01%
TSLA201106P004450002020-09-30 10:50AM EDT445.0058.8057.1060.50-4.48-7.08%12874.52%
TSLA201106P004500002020-09-30 3:20PM EDT450.0061.0060.1562.20-2.25-3.56%23352.73%
TSLA201106P004600002020-09-28 2:22PM EDT460.0078.0066.5069.850.00-150.00%
TSLA201106P004650002020-09-25 3:01PM EDT465.0092.7069.8573.100.00-550.00%
TSLA201106P004700002020-09-24 11:32AM EDT470.00107.5273.1576.450.00--20.00%
TSLA201106P004750002020-09-24 11:56AM EDT475.00107.7576.6079.900.00--10.00%
TSLA201106P004800002020-09-24 11:32AM EDT480.00115.0180.0583.350.00--20.00%
TSLA201106P005000002020-09-29 1:55PM EDT500.0098.4693.6097.500.00-50510.00%