India markets open in 8 hours 21 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:1220.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C012200002020-08-21 2:10PM EDT2020-10-16890.101,004.501,023.000.00-4680.00%
TSLA201120C012200002020-08-20 1:15PM EDT2020-11-20813.891,024.501,042.700.00-260.00%
TSLA201218C012200002020-08-18 12:47PM EDT2020-12-18740.821,037.501,056.500.00-130.00%
TSLA210115C012200002020-08-24 2:03PM EDT2021-01-15854.651,049.501,068.500.00-42360.00%
TSLA210319C012200002020-08-12 11:44AM EDT2021-03-19465.001,078.501,097.500.00-51550.00%
TSLA210618C012200002020-07-23 10:02AM EDT2021-06-18620.00954.35972.600.00-2740.00%
TSLA210917C012200002020-08-28 2:50PM EDT2021-09-171,178.001,147.001,166.50+710.00+151.71%6440.00%
TSLA220121C012200002020-08-28 11:13AM EDT2022-01-211,265.311,190.001,208.00+186.64+17.30%1300.00%
TSLA220617C012200002020-08-27 2:01PM EDT2022-06-171,263.231,234.501,254.000.00-2870.00%
TSLA220916C012200002020-08-28 12:36PM EDT2022-09-161,314.631,262.501,281.50+688.01+109.80%110.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P012200002020-08-27 11:13AM EDT2020-10-1617.9814.9522.800.00-181070.00%
TSLA201120P012200002020-08-26 9:41AM EDT2020-11-2040.5035.5043.650.00-1640.00%
TSLA201218P012200002020-08-27 12:02PM EDT2020-12-1846.6548.5057.200.00-1210.00%
TSLA210115P012200002020-08-27 9:38AM EDT2021-01-1557.1060.5069.650.00-91380.00%
TSLA210319P012200002020-08-27 9:30AM EDT2021-03-1985.0089.2098.500.00-1170.00%
TSLA210618P012200002020-08-26 12:13PM EDT2021-06-18131.00124.50140.000.00-20440.00%
TSLA210917P012200002020-08-17 12:04AM EDT2021-09-17236.89154.50170.000.00--10.00%
TSLA220121P012200002020-08-17 10:53AM EDT2022-01-21256.44195.00210.500.00-750.00%
TSLA220318P012200002020-08-13 12:22PM EDT2022-03-18303.14211.00230.500.00-200.00%
TSLA220617P012200002020-08-13 11:15AM EDT2022-06-17331.40237.50257.000.00-210.00%
TSLA220916P012200002020-08-14 12:24PM EDT2022-09-16351.25264.50284.000.00-440.00%