India markets close in 4 hours 17 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1390.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C013900002020-08-25 3:43PM EDT2020-10-16664.87849.00868.000.00-2650.00%
TSLA201120C013900002020-08-28 1:24PM EDT2020-11-20896.27878.50897.90+161.27+21.94%3290.00%
TSLA201218C013900002020-08-26 11:12AM EDT2020-12-18796.30896.25915.400.00-1130.00%
TSLA210115C013900002020-08-21 10:25AM EDT2021-01-15765.29914.00932.100.00-22200.00%
TSLA210219C013900002020-08-17 12:00AM EDT2021-02-19783.90936.00954.600.00-100.00%
TSLA210319C013900002020-08-18 3:45PM EDT2021-03-19830.82950.50969.500.00-1120.00%
TSLA220121C013900002020-08-24 1:13PM EDT2022-01-21936.851,089.501,108.000.00-120.00%
TSLA220617C013900002020-08-27 1:02PM EDT2022-06-171,130.001,143.001,162.500.00-1100.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P013900002020-08-28 3:58PM EDT2020-10-1634.8430.0039.50-0.28-0.80%67860.00%
TSLA201120P013900002020-08-24 3:58PM EDT2020-11-2072.6560.2068.800.00-3170.00%
TSLA201218P013900002020-08-26 12:26PM EDT2020-12-1878.2077.5086.500.00-3350.00%
TSLA210115P013900002020-08-26 9:45AM EDT2021-01-15102.0394.00103.450.00-23430.00%
TSLA210219P013900002020-08-17 12:02AM EDT2021-02-19220.70117.95123.450.00---0.00%
TSLA210319P013900002020-08-26 1:22PM EDT2021-03-19131.75131.15143.500.00-340.00%
TSLA210716P013900002020-08-24 12:05AM EDT2021-07-16250.77186.00201.500.00--10.00%
TSLA220121P013900002020-08-24 12:06AM EDT2022-01-21291.11261.50281.500.00--20.00%
TSLA220318P013900002020-08-24 12:07AM EDT2022-03-18345.46283.00302.500.00---0.00%
TSLA220617P013900002020-08-18 11:18AM EDT2022-06-17362.24314.50334.000.00-270.00%