India markets close in 5 hours 2 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:1450.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C014500002020-08-24 12:12AM EDT2020-10-02390.00783.00801.300.00--30.00%
TSLA201016C014500002020-08-28 2:07PM EDT2020-10-16824.65796.00815.50-38.60-4.47%23810.00%
TSLA201120C014500002020-08-24 9:41AM EDT2020-11-20898.20830.00849.00+173.20+23.89%1360.00%
TSLA201218C014500002020-08-28 2:44PM EDT2020-12-18874.84849.20867.40-25.16-2.80%6840.00%
TSLA210115C014500002020-08-27 11:10AM EDT2021-01-15880.05868.00885.700.00-42960.00%
TSLA210219C014500002020-08-17 12:00AM EDT2021-02-19424.35892.00910.200.00--60.00%
TSLA210319C014500002020-08-27 12:01PM EDT2021-03-19954.30908.50927.500.00-52150.00%
TSLA210618C014500002020-08-21 2:33PM EDT2021-06-181,041.93960.50979.50+193.52+22.81%1610.00%
TSLA210917C014500002020-08-28 3:08PM EDT2021-09-171,015.001,002.001,021.50+291.33+40.26%1300.00%
TSLA220121C014500002020-08-24 2:51PM EDT2022-01-21878.001,056.501,075.000.00-2560.00%
TSLA220318C014500002020-08-27 9:30AM EDT2022-03-181,050.001,079.501,098.000.00-120.00%
TSLA220617C014500002020-08-28 2:58PM EDT2022-06-171,126.801,113.001,132.50+11.75+1.05%13420.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P014500002020-08-28 3:48PM EDT2020-10-0228.9024.2033.85+2.50+9.47%280.00%
TSLA201016P014500002020-08-28 3:59PM EDT2020-10-1642.7537.0046.50+1.75+4.27%252540.00%
TSLA201120P014500002020-08-28 12:44PM EDT2020-11-2072.3073.6579.70+5.63+8.44%2570.00%
TSLA201218P014500002020-08-28 3:21PM EDT2020-12-1898.7090.0099.50+14.70+17.50%45350.00%
TSLA210115P014500002020-08-28 11:48AM EDT2021-01-15106.43110.75119.50-1.14-1.06%162430.00%
TSLA210219P014500002020-08-28 3:21PM EDT2021-02-19141.00132.65144.35+8.55+6.46%1120.00%
TSLA210319P014500002020-08-24 9:44AM EDT2021-03-19155.07148.80159.60+2.27+1.49%1190.00%
TSLA210618P014500002020-08-20 3:12PM EDT2021-06-18204.24197.50212.500.00-1180.00%
TSLA210917P014500002020-08-26 2:29PM EDT2021-09-17242.00236.00255.500.00-1120.00%
TSLA220121P014500002020-08-20 2:44PM EDT2022-01-21319.60288.50308.000.00-660.00%
TSLA220318P014500002020-08-20 11:34AM EDT2022-03-18343.65311.00330.500.00-210.00%
TSLA220617P014500002020-08-24 10:28AM EDT2022-06-17375.00344.00363.500.00-1450.00%