India markets close in 5 hours 30 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:1460.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C014600002020-08-24 9:46AM EDT2020-09-25634.68765.00783.800.00-160.00%
TSLA201016C014600002020-08-28 3:32PM EDT2020-10-16784.76788.00806.50-0.59-0.08%20990.00%
TSLA201120C014600002020-08-20 11:47AM EDT2020-11-20615.57821.50839.900.00-2190.00%
TSLA201218C014600002020-08-27 12:17PM EDT2020-12-18904.08841.00859.600.00-1260.00%
TSLA210115C014600002020-08-27 1:51PM EDT2021-01-15868.29861.00879.100.00-132280.00%
TSLA210219C014600002020-08-26 1:06PM EDT2021-02-19805.58885.00902.700.00-2240.00%
TSLA210319C014600002020-08-25 3:59PM EDT2021-03-19737.00901.50920.500.00-1130.00%
TSLA220121C014600002020-08-26 9:53AM EDT2022-01-21947.381,051.501,069.500.00-30260.00%
TSLA220318C014600002020-08-25 9:35AM EDT2022-03-18907.001,074.001,093.000.00-2110.00%
TSLA220617C014600002020-08-26 9:57AM EDT2022-06-171,012.601,108.001,127.500.00-130.00%
TSLA220916C014600002020-08-18 2:46PM EDT2022-09-16866.521,142.001,161.000.00-1230.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P014600002020-08-26 11:33AM EDT2020-09-2520.2219.2025.500.00-490.00%
TSLA201002P014600002020-08-26 2:35PM EDT2020-10-0226.4525.0534.250.00-110.00%
TSLA201016P014600002020-08-28 3:48PM EDT2020-10-1642.6838.6547.10+5.18+13.81%291430.00%
TSLA201120P014600002020-08-28 11:11AM EDT2020-11-2073.6573.0082.50-2.06-2.72%3190.00%
TSLA201218P014600002020-08-28 1:59PM EDT2020-12-1897.0092.50101.50-17.25-15.10%1220.00%
TSLA210115P014600002020-08-27 1:26PM EDT2021-01-15112.09110.70123.150.00-21440.00%
TSLA210219P014600002020-08-24 12:03AM EDT2021-02-19215.63135.60148.000.00---0.00%
TSLA210319P014600002020-08-20 11:52AM EDT2021-03-19164.00151.90164.000.00-260.00%
TSLA210716P014600002020-08-24 12:05AM EDT2021-07-16256.14210.25229.000.00--20.00%
TSLA220121P014600002020-08-20 2:45PM EDT2022-01-21328.15293.00312.500.00-630.00%
TSLA220318P014600002020-08-25 10:43AM EDT2022-03-18353.25315.50335.000.00-120.00%
TSLA220617P014600002020-08-20 2:46PM EDT2022-06-17373.76349.00368.500.00-260.00%
TSLA220916P014600002020-08-28 3:37PM EDT2022-09-16392.85381.00401.00-53.75-12.04%2200.00%