India markets open in 6 hours 50 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:1360.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C013600002020-08-27 12:34PM EDT2020-10-16904.00876.50894.700.00-11460.00%
TSLA201120C013600002020-08-20 2:49PM EDT2020-11-20975.73903.50922.50+263.79+37.05%180.00%
TSLA201218C013600002020-08-05 12:22PM EDT2020-12-18607.89920.50938.900.00-80830.00%
TSLA210115C013600002020-08-27 12:10PM EDT2021-01-151,009.93937.00956.000.00-11360.00%
TSLA210219C013600002020-08-28 3:18PM EDT2021-02-19966.00958.00975.70+147.20+17.98%5150.00%
TSLA210319C013600002020-08-11 3:32PM EDT2021-03-19312.52972.20991.500.00-120.00%
TSLA220121C013600002020-08-17 2:37PM EDT2022-01-21766.801,106.501,125.000.00-110.00%
TSLA220318C013600002020-07-10 9:36AM EDT2022-03-18505.00517.50536.000.00-100.00%
TSLA220617C013600002020-08-21 1:52PM EDT2022-06-171,043.601,158.501,178.000.00-480.00%
TSLA220916C013600002020-08-13 12:06PM EDT2022-09-16725.231,190.001,209.000.00-110.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P013600002020-08-28 3:05PM EDT2020-10-1631.4027.0036.25-1.27-3.89%51220.00%
TSLA201120P013600002020-08-26 3:20PM EDT2020-11-2054.5055.2063.800.00-7260.00%
TSLA201218P013600002020-08-27 1:42PM EDT2020-12-1875.1071.5080.850.00-1360.00%
TSLA210115P013600002020-08-27 11:20AM EDT2021-01-1579.7887.0096.800.00-32200.00%
TSLA210219P013600002020-08-28 1:12PM EDT2021-02-19114.40112.00115.55+6.90+6.42%51030.00%
TSLA210319P013600002020-08-25 3:33PM EDT2021-03-19139.95122.90135.000.00-2110.00%
TSLA210716P013600002020-08-17 10:52AM EDT2021-07-16244.17175.50191.000.00-610.00%
TSLA220121P013600002020-08-20 11:06AM EDT2022-01-21284.67249.00268.500.00-130.00%
TSLA220318P013600002020-08-24 12:07AM EDT2022-03-18335.42269.50289.000.00--10.00%
TSLA220617P013600002020-08-17 3:34PM EDT2022-06-17364.33300.00320.000.00-810.00%
TSLA220916P013600002020-08-17 12:02PM EDT2022-09-16400.23330.50350.000.00-650.00%