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:1100.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C011000002020-08-27 11:35AM EDT2020-11-201,205.381,132.501,151.50+34.33+2.93%144090.00%
TSLA201218C011000002020-08-24 9:59AM EDT2020-12-18940.321,142.501,162.000.00-15880.00%
TSLA210115C011000002020-08-28 3:25PM EDT2021-01-151,155.001,152.001,171.00-24.37-2.07%25500.00%
TSLA210319C011000002020-08-25 10:54AM EDT2021-03-191,246.221,175.001,194.50+270.77+27.76%55290.00%
TSLA210618C011000002020-08-20 12:04PM EDT2021-06-18988.511,206.001,223.700.00-10660.00%
TSLA210917C011000002020-08-27 12:00PM EDT2021-09-171,291.001,231.501,250.500.00-22540.00%
TSLA220121C011000002020-08-28 11:11AM EDT2022-01-211,342.171,267.001,285.50+100.15+8.06%14210.00%
TSLA220318C011000002020-08-24 12:26PM EDT2022-03-181,135.691,282.001,301.000.00-1440.00%
TSLA220617C011000002020-08-28 2:41PM EDT2022-06-171,320.001,305.001,324.50-20.00-1.49%81,1410.00%
TSLA220916C011000002020-08-28 3:27PM EDT2022-09-161,330.461,330.001,349.00-1.53-0.11%4140.00%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P011000002020-08-28 3:38PM EDT2020-11-2028.5023.5031.70-0.60-2.06%321130.00%
TSLA201218P011000002020-08-28 3:33PM EDT2020-12-1840.0034.7543.65+0.61+1.55%1072140.00%
TSLA210115P011000002020-08-28 3:52PM EDT2021-01-1547.5543.9551.20+2.10+4.62%31,6590.00%
TSLA210319P011000002020-08-28 12:26PM EDT2021-03-1968.5066.0075.00+0.48+0.71%13520.00%
TSLA210618P011000002020-08-28 1:28PM EDT2021-06-18106.1497.50107.00+6.96+7.02%12000.00%
TSLA210917P011000002020-08-28 12:56PM EDT2021-09-17127.30119.00134.50+7.30+6.08%1240.00%
TSLA220121P011000002020-08-28 9:34AM EDT2022-01-21154.79153.00168.50-5.21-3.26%3820.00%
TSLA220318P011000002020-08-28 10:03AM EDT2022-03-18174.00168.00184.000.00-3260.00%
TSLA220617P011000002020-08-17 1:18PM EDT2022-06-17235.62191.00207.000.00-10500.00%
TSLA220916P011000002020-08-28 10:57AM EDT2022-09-16222.93213.00233.00+7.93+3.69%8140.00%