India Markets close in 5 hrs 12 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1000.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C010000002020-08-20 11:19AM EDT2020-09-25972.051,207.601,227.000.00-250.00%
TSLA201120C010000002020-08-28 3:51PM EDT2020-11-201,235.001,225.501,244.50-5.00-0.40%43290.00%
TSLA201218C010000002020-08-25 3:58PM EDT2020-12-181,055.721,233.501,252.500.00-63380.00%
TSLA210115C010000002020-08-28 11:11AM EDT2021-01-151,250.001,240.501,259.50-18.00-1.42%133,8090.00%
TSLA210319C010000002020-08-28 11:28AM EDT2021-03-191,337.001,259.501,278.00+29.40+2.25%11,3360.00%
TSLA210618C010000002020-08-28 3:14PM EDT2021-06-181,295.001,285.501,304.50-13.52-1.03%349790.00%
TSLA210917C010000002020-08-27 12:30PM EDT2021-09-171,339.141,305.501,325.000.00-42170.00%
TSLA220121C010000002020-09-18 3:58PM EDT2022-01-2175.100.000.000.00-562012.50%
TSLA220617C010000002020-09-18 3:43PM EDT2022-06-1795.150.000.000.00-497012.50%
TSLA220916C010000002020-09-18 3:58PM EDT2022-09-16102.000.000.000.00-225012.50%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P010000002020-08-28 3:55PM EDT2020-09-253.953.553.95-1.20-23.30%261840.00%
TSLA201016P010000002020-08-28 3:58PM EDT2020-10-169.759.4010.20-1.15-10.55%5333,8400.00%
TSLA201120P010000002020-08-28 3:27PM EDT2020-11-2021.7519.0025.00-0.50-2.25%606980.00%
TSLA210319P010000002020-08-28 2:07PM EDT2021-03-1956.4254.5058.65+3.34+6.29%211,0220.00%
TSLA210917P010000002020-08-28 2:50PM EDT2021-09-17103.0096.50106.50+3.00+3.00%23430.00%
TSLA220121P010000002020-09-17 3:55PM EDT2022-01-21627.000.000.000.00-3000.00%
TSLA220318P010000002020-09-04 12:10PM EDT2022-03-18663.000.000.000.00-800.00%
TSLA220916P010000002020-09-18 3:32PM EDT2022-09-16645.000.000.000.00-100.00%