India markets open in 6 hours 46 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:1440.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C014400002020-08-24 12:12AM EDT2020-10-02503.26792.00810.300.00--80.00%
TSLA201016C014400002020-08-28 3:32PM EDT2020-10-16802.01806.00824.00+50.55+6.73%151450.00%
TSLA201120C014400002020-08-20 1:15PM EDT2020-11-20631.81837.50855.000.00-1190.00%
TSLA201218C014400002020-08-28 2:44PM EDT2020-12-18883.12856.50875.20+58.12+7.04%6240.00%
TSLA210115C014400002020-08-24 2:14PM EDT2021-01-15692.42876.00894.400.00-612,8470.00%
TSLA210219C014400002020-08-17 12:00AM EDT2021-02-19443.47899.60918.000.00--70.00%
TSLA210319C014400002020-08-27 1:53PM EDT2021-03-19916.90915.50934.500.00-6270.00%
TSLA210716C014400002020-08-10 9:39AM EDT2021-07-16384.50980.50997.500.00-330.00%
TSLA220121C014400002020-08-28 2:03PM EDT2022-01-211,096.871,062.001,080.50-13.67-1.23%1150.00%
TSLA220318C014400002020-08-11 9:55AM EDT2022-03-18525.071,084.501,103.500.00-150.00%
TSLA220617C014400002020-08-19 10:57AM EDT2022-06-17844.831,118.001,137.500.00-340.00%
TSLA220916C014400002020-08-26 2:09PM EDT2022-09-161,092.551,151.501,170.500.00-1420.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P014400002020-08-28 1:28PM EDT2020-10-0229.3623.0032.30+4.66+18.87%330.00%
TSLA201016P014400002020-08-28 3:53PM EDT2020-10-1641.0538.8543.95-0.36-0.87%7510.00%
TSLA201120P014400002020-08-24 3:28PM EDT2020-11-2085.2568.5076.600.00-2170.00%
TSLA201218P014400002020-08-27 12:01PM EDT2020-12-1879.7088.0097.000.00-5310.00%
TSLA210115P014400002020-08-27 3:12PM EDT2021-01-15114.00105.60118.50+8.84+8.41%32750.00%
TSLA210219P014400002020-08-26 2:14PM EDT2021-02-19128.00129.75141.400.00-240.00%
TSLA210319P014400002020-08-27 11:30AM EDT2021-03-19134.00145.75157.500.00-160.00%
TSLA210716P014400002020-08-26 10:16AM EDT2021-07-16217.00202.50221.500.00-260.00%
TSLA220121P014400002020-08-20 2:49PM EDT2022-01-21303.80283.50303.500.00-12030.00%
TSLA220318P014400002020-08-25 10:43AM EDT2022-03-18343.18306.00325.500.00-1110.00%
TSLA220617P014400002020-08-20 11:44AM EDT2022-06-17370.43339.00358.500.00-250.00%
TSLA220916P014400002020-08-28 3:35PM EDT2022-09-16382.15371.00390.50+9.90+2.66%5200.00%