India markets open in 54 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:1160.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C011600002020-07-21 9:46AM EDT2020-10-16540.15764.65774.350.00-1800.00%
TSLA201120C011600002020-08-20 1:16PM EDT2020-11-20871.771,078.001,097.000.00-110.00%
TSLA201218C011600002020-08-17 10:57AM EDT2020-12-18683.851,089.501,108.500.00-130.00%
TSLA210115C011600002020-08-28 9:53AM EDT2021-01-151,180.001,100.001,119.00+276.20+30.56%51310.00%
TSLA210319C011600002020-08-24 9:53AM EDT2021-03-19931.801,125.501,143.400.00-3230.00%
TSLA210618C011600002020-07-01 3:33PM EDT2021-06-18266.65488.45502.100.00-20190.00%
TSLA210917C011600002020-08-24 11:01AM EDT2021-09-17982.311,188.501,207.500.00-1120.00%
TSLA220121C011600002020-07-28 2:39PM EDT2022-01-21635.001,249.001,268.500.00-600.00%
TSLA220617C011600002020-08-27 11:46AM EDT2022-06-171,326.061,269.001,288.500.00-121,0280.00%
TSLA220916C011600002020-08-13 1:57PM EDT2022-09-161,381.471,295.501,314.50+565.42+69.29%130.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P011600002020-08-27 1:43PM EDT2020-10-1618.2514.8518.250.00-43650.00%
TSLA201120P011600002020-08-24 10:00AM EDT2020-11-2033.6029.0038.50-0.85-2.47%3230.00%
TSLA201218P011600002020-08-28 1:29PM EDT2020-12-1846.5541.0050.25+2.95+6.77%1170.00%
TSLA210115P011600002020-08-27 3:54PM EDT2021-01-1553.6551.0059.30-0.15-0.28%72450.00%
TSLA210319P011600002020-08-05 10:57AM EDT2021-03-19165.6577.0085.700.00-1220.00%
TSLA210618P011600002020-08-21 2:13PM EDT2021-06-18111.90109.00124.500.00-1180.00%
TSLA210917P011600002020-08-13 11:05AM EDT2021-09-17210.65136.00151.500.00-1410.00%
TSLA220121P011600002020-08-28 12:32PM EDT2022-01-21179.15173.50189.00-2.92-1.60%150.00%
TSLA220617P011600002020-08-28 12:32PM EDT2022-06-17220.15212.50232.50-74.85-25.37%1360.00%
TSLA220916P011600002020-08-27 9:37AM EDT2022-09-16242.00238.00258.000.00-120.00%