India markets close in 6 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
387.79+7.43 (+1.95%)
At close: 4:00PM EDT

393.75 +5.96 (1.54%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:110.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C001100002020-09-15 3:07PM EDT2020-10-16322.45275.55280.450.00-2188206.06%
TSLA201120C001100002020-09-15 3:02PM EDT2020-11-20280.80275.95280.85-69.95-19.94%15115146.63%
TSLA201218C001100002020-09-22 10:46AM EDT2020-12-18315.00275.85280.750.00-1357117.09%
TSLA210115C001100002020-09-23 3:25PM EDT2021-01-15272.77276.60281.500.00-1616,504116.36%
TSLA210319C001100002020-09-23 2:17PM EDT2021-03-19274.90277.05281.950.00-232598.22%
TSLA210618C001100002020-07-09 7:54PM EDT2021-06-18817.231,382.951,396.500.00-8140.00%
TSLA210917C001100002020-09-08 1:09PM EDT2021-09-17240.00279.15286.900.00-147586.65%
TSLA220121C001100002020-09-14 11:58AM EDT2022-01-21286.30281.60289.800.00-181,21882.75%
TSLA220617C001100002020-09-04 11:42AM EDT2022-06-17293.00279.50298.500.00-101,87780.08%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P001100002020-09-24 9:37AM EDT2020-10-160.210.000.42+0.04+23.53%65,414206.06%
TSLA201120P001100002020-09-21 11:31AM EDT2020-11-200.900.310.970.00-11,010147.71%
TSLA201218P001100002020-09-24 1:53PM EDT2020-12-180.950.851.10-0.26-21.49%61,281128.81%
TSLA210115P001100002020-09-21 2:58PM EDT2021-01-151.961.171.710.00-1215,458119.04%
TSLA210319P001100002020-09-24 12:29PM EDT2021-03-192.201.882.64-0.94-29.94%32,256103.43%
TSLA210618P001100002020-09-24 11:52AM EDT2021-06-183.803.554.20+0.05+1.33%211,23993.73%
TSLA210917P001100002020-09-23 11:28AM EDT2021-09-175.404.856.000.00-511087.44%
TSLA220121P001100002020-09-23 11:21AM EDT2022-01-217.707.308.850.00-535383.26%
TSLA220617P001100002020-09-24 12:51PM EDT2022-06-1710.756.1014.00+0.10+0.94%1670577.56%