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
Strike:1040.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C010400002020-08-13 1:14PM EDT2020-11-20643.051,188.001,207.000.00-130.00%
TSLA201218C010400002020-08-24 12:01AM EDT2020-12-18778.571,197.201,216.000.00--10.00%
TSLA210115C010400002020-08-07 2:23PM EDT2021-01-15478.431,204.501,223.700.00-1660.00%
TSLA210319C010400002020-08-27 11:55AM EDT2021-03-191,295.001,225.401,244.400.00-1930.00%
TSLA210618C010400002020-07-20 2:18PM EDT2021-06-18757.410.000.000.00-5025.00%
TSLA210917C010400002020-08-27 11:31AM EDT2021-09-171,304.621,275.001,294.500.00-130.00%
TSLA220121C010400002020-08-13 12:15PM EDT2022-01-21802.261,308.001,326.500.00-370.00%
TSLA220318C010400002020-08-20 11:35AM EDT2022-03-181,112.751,368.551,386.450.00-1120.00%
TSLA220617C010400002020-08-05 12:33PM EDT2022-06-171,025.371,342.501,362.000.00-10220.00%
TSLA220916C010400002020-08-26 9:51AM EDT2022-09-161,260.951,365.501,384.500.00-1110.00%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P010400002020-08-28 12:57PM EDT2020-11-2023.2019.0028.20+1.21+5.50%1170.00%
TSLA201218P010400002020-08-27 11:14AM EDT2020-12-1829.7031.0537.500.00-23280.00%
TSLA210115P010400002020-08-24 12:01PM EDT2021-01-1541.3036.0045.150.00-3500.00%
TSLA210319P010400002020-08-27 10:41AM EDT2021-03-1955.1356.7565.500.00-1110.00%
TSLA210618P010400002020-07-22 1:31PM EDT2021-06-18163.3182.5092.000.00-1300.00%
TSLA210917P010400002020-08-27 10:13AM EDT2021-09-17106.00103.50119.000.00-21500.00%
TSLA220121P010400002020-08-24 10:35AM EDT2022-01-21149.66134.50150.000.00-160.00%
TSLA220318P010400002020-07-20 1:35PM EDT2022-03-18247.530.000.000.00-100.00%
TSLA220617P010400002020-08-13 9:45AM EDT2022-06-17203.03169.00184.500.00-240.00%
TSLA220916P010400002020-08-28 3:42PM EDT2022-09-16200.50191.50207.00-5.00-2.43%12150.00%