India markets close in 6 hours 3 minutes

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:1420.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C014200002020-08-21 12:29PM EDT2020-09-25690.14802.00821.000.00-21180.00%
TSLA201016C014200002020-08-28 2:59PM EDT2020-10-16829.41822.50841.50-26.76-3.13%51250.00%
TSLA201120C014200002020-08-27 1:13PM EDT2020-11-20945.95854.00873.00+96.42+11.35%1520.00%
TSLA201218C014200002020-08-28 2:44PM EDT2020-12-18901.06872.00890.70+214.56+31.25%6350.00%
TSLA210115C014200002020-08-27 2:53PM EDT2021-01-15916.66891.00910.000.00-11430.00%
TSLA210219C014200002020-08-21 10:35AM EDT2021-02-19768.19913.50932.200.00-340.00%
TSLA210319C014200002020-08-18 9:39AM EDT2021-03-19650.66929.50948.500.00-180.00%
TSLA210716C014200002020-08-24 12:05AM EDT2021-07-16850.99991.901,010.000.00--10.00%
TSLA220121C014200002020-08-24 12:02PM EDT2022-01-21918.921,073.001,091.500.00-1220.00%
TSLA220318C014200002020-07-27 2:17PM EDT2022-03-18537.051,031.501,050.000.00-210.00%
TSLA220617C014200002020-08-17 10:42AM EDT2022-06-17779.911,128.001,147.500.00-120.00%
TSLA220916C014200002020-08-28 3:07PM EDT2022-09-161,175.841,161.001,180.00+73.69+6.69%1330.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P014200002020-08-26 10:48AM EDT2020-09-2518.1513.1522.100.00-1230.00%
TSLA201002P014200002020-08-27 9:31AM EDT2020-10-0221.0321.5030.450.00-160.00%
TSLA201016P014200002020-08-28 3:29PM EDT2020-10-1639.6336.6041.30+6.58+19.91%9670.00%
TSLA201120P014200002020-08-28 1:17PM EDT2020-11-2069.7765.0074.25+1.80+2.65%2420.00%
TSLA201218P014200002020-08-26 11:03AM EDT2020-12-1885.9686.0593.000.00-5270.00%
TSLA210115P014200002020-08-28 10:13AM EDT2021-01-15101.41100.65113.80+1.25+1.25%21210.00%
TSLA210219P014200002020-08-17 12:02AM EDT2021-02-19227.10124.05135.500.00--10.00%
TSLA210319P014200002020-08-17 3:59PM EDT2021-03-19189.19139.80151.350.00-730.00%
TSLA210716P014200002020-08-24 12:05AM EDT2021-07-16259.04196.50212.000.00--10.00%
TSLA220121P014200002020-08-20 2:44PM EDT2022-01-21304.70275.00294.500.00-6150.00%
TSLA220318P014200002020-08-24 12:07AM EDT2022-03-18345.38297.00316.500.00---0.00%
TSLA220617P014200002020-08-24 12:08AM EDT2022-06-17366.53329.00349.000.00---0.00%
TSLA220916P014200002020-08-24 9:54AM EDT2022-09-16388.40360.50380.500.00-1310.00%