India markets open in 8 hours

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:1300.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C013000002020-08-28 11:35AM EDT2020-10-16941.75931.00949.00-64.53-6.41%324970.00%
TSLA201120C013000002020-08-27 12:44PM EDT2020-11-20956.71954.50973.200.00-22990.00%
TSLA201218C013000002020-08-28 3:09PM EDT2020-12-18987.00969.50987.90+165.92+20.21%42020.00%
TSLA210115C013000002020-08-28 3:22PM EDT2021-01-15990.00984.001,003.000.00-42,2140.00%
TSLA210319C013000002020-08-25 12:44PM EDT2021-03-191,090.001,016.501,035.50+265.00+32.12%32230.00%
TSLA210618C013000002020-08-28 9:56AM EDT2021-06-181,142.001,060.001,079.00+301.00+35.79%12880.00%
TSLA210716C013000002020-08-20 1:43PM EDT2021-07-16862.791,069.601,088.000.00-220.00%
TSLA210917C013000002020-08-26 2:42PM EDT2021-09-171,029.001,094.501,114.000.00-221930.00%
TSLA220121C013000002020-08-28 11:14AM EDT2022-01-211,210.001,141.501,159.50+60.00+5.22%101030.00%
TSLA220318C013000002020-08-13 11:10AM EDT2022-03-18688.001,160.501,179.500.00-11070.00%
TSLA220617C013000002020-08-27 2:24PM EDT2022-06-171,206.881,190.001,209.500.00-181,8690.00%
TSLA220916C013000002020-08-26 11:52AM EDT2022-09-161,283.821,220.501,239.50+154.92+13.72%1190.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P013000002020-08-28 3:57PM EDT2020-10-1625.6024.2528.85-1.23-4.58%2031,0420.00%
TSLA201120P013000002020-08-28 3:29PM EDT2020-11-2052.5045.5054.35+2.87+5.78%242750.00%
TSLA201218P013000002020-08-28 3:37PM EDT2020-12-1866.5060.4566.80+7.65+13.00%223640.00%
TSLA210115P013000002020-08-28 3:27PM EDT2021-01-1579.4475.0083.15+3.36+4.42%792,0520.00%
TSLA210319P013000002020-08-28 3:34PM EDT2021-03-19114.40104.80120.00+14.59+14.62%54280.00%
TSLA210618P013000002020-08-28 3:07PM EDT2021-06-18160.70147.50163.00+13.60+9.25%21590.00%
TSLA210716P013000002020-08-27 11:10AM EDT2021-07-16150.50155.50171.00-0.50-0.33%1350.00%
TSLA210917P013000002020-08-26 11:04AM EDT2021-09-17191.98181.00196.500.00-1920.00%
TSLA220121P013000002020-08-28 3:27PM EDT2022-01-21240.00224.00243.50+15.00+6.67%1670.00%
TSLA220318P013000002020-08-17 10:45AM EDT2022-03-18318.69243.50263.000.00-420.00%
TSLA220617P013000002020-08-27 2:09PM EDT2022-06-17281.04272.50292.000.00-31420.00%
TSLA220916P013000002020-08-27 1:29PM EDT2022-09-16308.97301.50321.00-4.03-1.29%3140.00%