India markets open in 1 hour 18 minutes

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:1080.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C010800002020-08-19 3:53PM EDT2020-10-16817.161,137.001,155.500.00-1460.00%
TSLA201120C010800002020-07-13 9:35AM EDT2020-11-20741.18469.90476.850.00-100.00%
TSLA210115C010800002020-08-28 9:51AM EDT2021-01-151,239.101,169.501,188.50+740.10+148.32%21720.00%
TSLA210319C010800002020-07-24 10:53AM EDT2021-03-19510.521,026.301,045.000.00-111910.00%
TSLA210618C010800002020-08-17 11:38AM EDT2021-06-18804.001,221.501,239.200.00-1300.00%
TSLA210917C010800002020-07-27 3:53PM EDT2021-09-17731.101,185.951,201.500.00-150.00%
TSLA220121C010800002020-08-27 12:00PM EDT2022-01-211,340.001,280.501,299.000.00-190.00%
TSLA220318C010800002020-08-27 9:34AM EDT2022-03-181,275.051,295.001,314.000.00-110.00%
TSLA220617C010800002020-08-28 9:59AM EDT2022-06-171,409.881,317.001,336.50+15.78+1.13%1910.00%
TSLA220916C010800002020-08-26 3:52PM EDT2022-09-161,300.001,341.501,360.500.00-170.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P010800002020-08-26 1:28PM EDT2020-10-1612.408.0016.550.00-2750.00%
TSLA201120P010800002020-08-27 11:23AM EDT2020-11-2024.4622.0030.850.00-1270.00%
TSLA201218P010800002020-08-24 12:01PM EDT2020-12-1837.9034.8041.000.00-3210.00%
TSLA210115P010800002020-08-28 3:30PM EDT2021-01-1546.4541.5549.50+2.85+6.54%32580.00%
TSLA210319P010800002020-08-20 2:20PM EDT2021-03-1965.1062.6071.750.00-170.00%
TSLA210618P010800002020-08-24 9:51AM EDT2021-06-1895.7593.00102.500.00-1140.00%
TSLA210917P010800002020-07-23 9:47AM EDT2021-09-17191.82115.50130.000.00-190.00%
TSLA220121P010800002020-08-12 3:03PM EDT2022-01-21228.02146.50162.500.00-120.00%
TSLA220318P010800002020-07-23 9:49AM EDT2022-03-18240.94166.50182.000.00--00.00%
TSLA220617P010800002020-08-26 2:55PM EDT2022-06-17201.50183.50199.500.00-10490.00%
TSLA220916P010800002020-08-17 12:24PM EDT2022-09-16250.00205.00225.000.00-130.00%