India markets open in 9 hours 1 minute

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C001000002020-09-24 11:32AM EDT2020-10-02292.00304.55309.450.00-17101608.01%
TSLA201009C001000002020-09-24 9:40AM EDT2020-10-09255.70304.80309.700.00-49421.73%
TSLA201016C001000002020-09-25 11:24AM EDT2020-10-16308.13304.60309.45+39.13+14.55%881,160333.01%
TSLA201120C001000002020-09-23 11:00AM EDT2020-11-20298.00304.95309.850.00-1185126.17%
TSLA201218C001000002020-09-08 1:43PM EDT2020-12-18248.17305.15310.050.00-5545120.02%
TSLA210115C001000002020-09-25 3:56PM EDT2021-01-15307.02305.45310.35+22.02+7.73%813,086114.45%
TSLA210319C001000002020-09-23 2:22PM EDT2021-03-19284.00306.10311.000.00-101,518102.54%
TSLA210618C001000002020-09-22 3:27PM EDT2021-06-18325.95307.20312.100.00-1774,88292.98%
TSLA210917C001000002020-09-23 1:20PM EDT2021-09-17296.20307.60315.050.00-131389.58%
TSLA220121C001000002020-09-25 2:40PM EDT2022-01-21311.00309.45317.25+18.00+6.14%113,39784.63%
TSLA220318C001000002020-09-24 3:20PM EDT2022-03-18292.50304.00323.000.00-18780.59%
TSLA220617C001000002020-09-23 1:17PM EDT2022-06-17300.00306.00324.500.00-24,01879.47%
TSLA220916C001000002020-09-24 3:20PM EDT2022-09-16299.50308.50327.500.00-222380.76%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P001000002020-09-25 3:53PM EDT2020-10-020.010.010.02-0.01-50.00%7073,579340.63%
TSLA201009P001000002020-09-25 3:53PM EDT2020-10-090.030.030.05-0.05-62.50%2913,647250.78%
TSLA201016P001000002020-09-25 3:46PM EDT2020-10-160.080.070.10-0.04-33.33%14813,721216.80%
TSLA201023P001000002020-09-25 2:20PM EDT2020-10-230.250.000.47+0.25-22-208.20%
TSLA201120P001000002020-09-25 3:18PM EDT2020-11-200.550.370.48+0.10+22.22%2349,189156.84%
TSLA201218P001000002020-09-25 2:35PM EDT2020-12-180.880.650.90+0.16+22.22%328,156138.72%
TSLA210115P001000002020-09-25 3:27PM EDT2021-01-151.091.001.17-0.08-6.84%9036,472126.22%
TSLA210319P001000002020-09-25 3:59PM EDT2021-03-191.651.351.99-0.35-17.50%174,742108.28%
TSLA210618P001000002020-09-25 3:17PM EDT2021-06-182.972.753.35-0.43-12.65%614,06598.22%
TSLA210917P001000002020-09-25 12:00PM EDT2021-09-174.453.604.70-0.60-11.88%21,30990.42%
TSLA220121P001000002020-09-25 2:31PM EDT2022-01-216.085.756.90-1.07-14.97%24,86685.75%
TSLA220318P001000002020-09-25 3:58PM EDT2022-03-187.112.5210.10-0.22-3.00%616781.12%
TSLA220617P001000002020-09-25 3:19PM EDT2022-06-178.108.009.10-0.95-10.50%16,49781.21%
TSLA220916P001000002020-09-25 3:17PM EDT2022-09-1610.3510.2511.00-0.70-6.33%979780.73%