India markets open in 7 hours 20 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:1260.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C012600002020-08-28 3:49PM EDT2020-10-16981.18967.50986.00+438.63+80.85%11280.00%
TSLA201120C012600002020-08-28 2:40PM EDT2020-11-201,010.00989.101,008.00+175.45+21.02%3110.00%
TSLA201218C012600002020-08-03 2:21PM EDT2020-12-18364.001,003.001,022.500.00-110.00%
TSLA210115C012600002020-08-26 10:18AM EDT2021-01-15913.511,016.501,035.200.00-1610.00%
TSLA210319C012600002020-07-31 3:10PM EDT2021-03-19409.711,046.501,065.000.00-8200.00%
TSLA210618C012600002020-07-22 3:47PM EDT2021-06-18606.80926.50945.000.00-1220.00%
TSLA210917C012600002020-07-22 3:56PM EDT2021-09-17637.00961.00980.500.00-190.00%
TSLA220121C012600002020-07-23 3:12PM EDT2022-01-21679.481,008.501,028.500.00-1110.00%
TSLA220617C012600002020-08-27 9:30AM EDT2022-06-171,185.751,212.001,231.500.00-11270.00%
TSLA220916C012600002020-08-18 12:32PM EDT2022-09-16962.781,241.001,260.500.00-5110.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P012600002020-08-28 3:44PM EDT2020-10-1622.5417.9026.45-0.86-3.68%3810.00%
TSLA201120P012600002020-08-28 11:41AM EDT2020-11-2043.1040.5049.00-3.40-7.31%3310.00%
TSLA201218P012600002020-08-28 10:13AM EDT2020-12-1857.3054.5062.75+5.50+10.62%5420.00%
TSLA210115P012600002020-08-27 3:40PM EDT2021-01-1568.2567.0076.70-1.15-1.66%101040.00%
TSLA210319P012600002020-08-13 11:23AM EDT2021-03-19172.20100.10107.500.00-4240.00%
TSLA210618P012600002020-08-24 11:26AM EDT2021-06-18147.75136.00151.000.00-9260.00%
TSLA210917P012600002020-08-17 3:39PM EDT2021-09-17217.43167.50183.000.00-220.00%
TSLA220121P012600002020-08-17 3:31PM EDT2022-01-21264.71208.00227.500.00-10200.00%
TSLA220318P012600002020-08-17 9:39AM EDT2022-03-18308.010.000.000.00-100.00%
TSLA220617P012600002020-08-14 1:06PM EDT2022-06-17335.75254.50274.500.00-110.00%
TSLA220916P012600002020-08-25 12:16PM EDT2022-09-16326.60282.50302.500.00-330.00%