India markets close in 6 hours

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:1280.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C012800002020-08-17 11:49AM EDT2020-09-25633.80935.00954.000.00-120.00%
TSLA201016C012800002020-08-18 10:02AM EDT2020-10-16596.85949.50967.500.00-1490.00%
TSLA201120C012800002020-08-19 3:15PM EDT2020-11-20661.55972.00990.900.00-1650.00%
TSLA201218C012800002020-08-18 3:42PM EDT2020-12-18693.58986.001,004.500.00-1601650.00%
TSLA210115C012800002020-08-24 1:24PM EDT2021-01-15827.021,001.001,019.500.00-632120.00%
TSLA210319C012800002020-08-18 11:19AM EDT2021-03-19739.791,032.001,051.000.00-1520.00%
TSLA210618C012800002020-08-12 12:40PM EDT2021-06-18489.231,074.001,093.000.00-1520.00%
TSLA210917C012800002020-07-06 11:40AM EDT2021-09-17424.00514.15528.000.00-1170.00%
TSLA220121C012800002020-08-26 12:43PM EDT2022-01-211,065.031,152.501,169.950.00-105390.00%
TSLA220617C012800002020-08-28 12:37PM EDT2022-06-171,245.001,201.001,220.50+576.00+86.10%25350.00%
TSLA220916C012800002020-08-24 1:32PM EDT2022-09-161,067.001,230.501,250.000.00-150.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P012800002020-08-28 3:59PM EDT2020-09-2510.157.8515.00+0.15+1.50%8160.00%
TSLA201016P012800002020-08-28 1:59PM EDT2020-10-1624.1719.5029.00-1.10-4.35%6520.00%
TSLA201120P012800002020-08-28 11:27AM EDT2020-11-2046.5043.0051.55+4.20+9.93%3990.00%
TSLA201218P012800002020-08-28 12:04PM EDT2020-12-1858.5557.5066.25+1.10+1.91%2430.00%
TSLA210115P012800002020-08-27 10:39AM EDT2021-01-1567.2971.0080.500.00-51,0820.00%
TSLA210319P012800002020-08-24 12:06PM EDT2021-03-19107.00100.75115.450.00-1280.00%
TSLA210618P012800002020-08-28 1:18PM EDT2021-06-18152.00141.50157.00-71.27-31.92%2160.00%
TSLA210917P012800002020-08-19 12:21PM EDT2021-09-17206.32174.50190.000.00-340.00%
TSLA220121P012800002020-08-17 3:53PM EDT2022-01-21270.95216.00235.500.00-10270.00%
TSLA220318P012800002020-08-24 12:07AM EDT2022-03-18316.61235.00255.000.00---0.00%
TSLA220617P012800002020-08-14 11:14AM EDT2022-06-17340.43263.50283.000.00-230.00%
TSLA220916P012800002020-08-27 1:29PM EDT2022-09-16303.78292.00312.000.00-310.00%