India markets open in 20 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:1180.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C011800002020-08-21 9:38AM EDT2020-10-16915.001,042.001,060.500.00-24880.00%
TSLA201218C011800002020-08-03 2:34PM EDT2020-12-18432.201,071.501,091.000.00-1110.00%
TSLA210115C011800002020-08-24 1:20PM EDT2021-01-15911.711,083.001,102.500.00-42590.00%
TSLA210319C011800002020-08-07 2:52PM EDT2021-03-19436.131,109.501,128.700.00-2690.00%
TSLA210618C011800002020-08-17 2:11PM EDT2021-06-18758.251,146.001,165.000.00-1120.00%
TSLA210917C011800002020-08-28 9:30AM EDT2021-09-171,257.221,174.501,194.00+373.71+42.30%1230.00%
TSLA220121C011800002020-08-13 9:38AM EDT2022-01-21882.361,215.001,233.500.00-1160.00%
TSLA220617C011800002020-08-28 9:30AM EDT2022-06-171,319.301,257.501,277.00+397.59+43.14%1120.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P011800002020-08-27 11:13AM EDT2020-10-1615.9413.0022.000.00-2790.00%
TSLA201120P011800002020-08-27 12:07PM EDT2020-11-2031.8631.0040.500.00-1160.00%
TSLA201218P011800002020-08-21 11:56AM EDT2020-12-1848.0043.5052.800.00-2170.00%
TSLA210115P011800002020-08-27 2:56PM EDT2021-01-1556.4754.5063.25+0.32+0.57%21140.00%
TSLA210319P011800002020-08-28 1:12PM EDT2021-03-1987.4081.0590.00-19.45-18.20%1100.00%
TSLA210618P011800002020-08-26 2:29PM EDT2021-06-18116.40114.00129.500.00-3400.00%
TSLA210917P011800002020-08-12 3:03PM EDT2021-09-17231.43142.00157.500.00-340.00%
TSLA220121P011800002020-08-17 9:54AM EDT2022-01-21245.57180.50196.000.00-460.00%
TSLA220617P011800002020-07-09 8:12PM EDT2022-06-17637.00328.70344.450.00--20.00%
TSLA220916P011800002020-08-24 10:16AM EDT2022-09-16257.50247.00266.500.00-120.00%