India markets open in 8 hours 58 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:1140.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C011400002020-08-14 9:35AM EDT2020-10-16545.651,080.001,098.500.00-1170.00%
TSLA201120C011400002020-07-07 12:59PM EDT2020-11-20412.58433.00446.500.00--10.00%
TSLA210115C011400002020-08-24 2:03PM EDT2021-01-15921.351,117.501,136.500.00-41060.00%
TSLA210319C011400002020-08-27 2:52PM EDT2021-03-191,171.561,142.001,159.700.00-50920.00%
TSLA210618C011400002020-06-30 2:12PM EDT2021-06-18244.54544.20559.000.00-5340.00%
TSLA210917C011400002020-08-18 9:32AM EDT2021-09-17933.501,202.501,221.500.00-150.00%
TSLA220121C011400002020-07-01 1:38PM EDT2022-01-21330.30577.45595.500.00-570.00%
TSLA220617C011400002020-08-24 9:32AM EDT2022-06-171,185.521,281.001,300.500.00-1410.00%
TSLA220916C011400002020-08-27 12:32PM EDT2022-09-161,386.471,307.001,326.00+35.75+2.65%190.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P011400002020-08-28 3:29PM EDT2020-10-1615.2010.3519.50+1.02+7.19%1470.00%
TSLA201120P011400002020-08-24 1:26PM EDT2020-11-2032.8727.5036.700.00-9420.00%
TSLA201218P011400002020-08-28 1:32PM EDT2020-12-1844.0039.1547.85+3.45+8.51%1130.00%
TSLA210115P011400002020-08-24 9:58AM EDT2021-01-1550.5448.5057.40+0.99+2.00%5640.00%
TSLA210319P011400002020-08-21 12:00PM EDT2021-03-1976.7073.5082.500.00-180.00%
TSLA210618P011400002020-08-26 1:44PM EDT2021-06-18108.35104.00119.500.00-1320.00%
TSLA210917P011400002020-08-26 3:52PM EDT2021-09-17135.60130.00145.500.00-2120.00%
TSLA220121P011400002020-08-14 11:15AM EDT2022-01-21245.15166.50182.000.00-210.00%
TSLA220617P011400002020-07-24 10:08AM EDT2022-06-17320.13213.50233.000.00-1010.00%
TSLA220916P011400002020-08-28 2:02PM EDT2022-09-16242.25229.50249.50-2.75-1.12%230.00%