India markets open in 6 hours 48 minutes

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:1050.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C010500002020-08-28 12:56PM EDT2020-10-161,200.061,166.001,184.50+268.56+28.83%21160.00%
TSLA201120C010500002020-08-12 2:18PM EDT2020-11-20577.951,179.001,198.000.00-6610.00%
TSLA201218C010500002020-08-17 3:51PM EDT2020-12-18829.151,188.001,207.000.00-3490.00%
TSLA210115C010500002020-08-27 1:51PM EDT2021-01-151,214.971,196.001,214.70+6.33+0.52%11,3840.00%
TSLA210319C010500002020-08-27 1:05PM EDT2021-03-191,190.001,216.501,234.000.00-1560.00%
TSLA210618C010500002020-08-12 10:49AM EDT2021-06-18589.981,244.501,262.500.00-11530.00%
TSLA210917C010500002020-08-27 11:31AM EDT2021-09-171,297.041,267.501,287.000.00-1720.00%
TSLA220121C010500002020-08-17 2:59PM EDT2022-01-21943.001,301.001,319.500.00-20910.00%
TSLA220617C010500002020-08-26 11:21AM EDT2022-06-171,240.001,336.001,355.500.00-52890.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P010500002020-08-28 11:49AM EDT2020-10-1611.216.6514.30+0.04+0.36%21800.00%
TSLA201120P010500002020-08-26 9:47AM EDT2020-11-2023.9719.7529.000.00-51400.00%
TSLA201218P010500002020-08-28 2:23PM EDT2020-12-1835.0030.0038.50+2.60+8.02%11020.00%
TSLA210115P010500002020-08-28 12:37PM EDT2021-01-1540.4737.0045.00-0.53-1.29%12300.00%
TSLA210319P010500002020-08-26 3:12PM EDT2021-03-1958.6558.0067.000.00-1470.00%
TSLA210618P010500002020-08-27 11:23AM EDT2021-06-1881.2087.0096.500.00-11020.00%
TSLA210917P010500002020-08-20 1:48PM EDT2021-09-17116.20106.00121.500.00-1140.00%
TSLA220121P010500002020-08-19 12:43PM EDT2022-01-21162.86137.50153.000.00-130.00%
TSLA220617P010500002020-08-28 3:19PM EDT2022-06-17185.16172.50188.50-28.34-13.27%8180.00%