India Markets close in 5 hrs 12 mins

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:1480.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C014800002020-08-28 1:12PM EDT2020-09-25757.95746.50765.50+100.00+15.20%1130.00%
TSLA201120C014800002020-08-28 1:13PM EDT2020-11-20799.64805.60825.00+44.54+5.90%1250.00%
TSLA201218C014800002020-08-28 1:55PM EDT2020-12-18860.00826.40845.00+152.13+21.49%1490.00%
TSLA210115C014800002020-08-27 11:41AM EDT2021-01-15882.75846.00863.500.00-101400.00%
TSLA210219C014800002020-08-17 12:00AM EDT2021-02-19419.10871.00888.900.00--30.00%
TSLA210319C014800002020-07-31 3:39PM EDT2021-03-19337.80888.00907.000.00-290.00%
TSLA220121C014800002020-08-27 12:39PM EDT2022-01-211,010.801,040.501,059.000.00-180.00%
TSLA220617C014800002020-08-21 10:52AM EDT2022-06-17967.201,098.501,118.000.00-240.00%
TSLA220916C014800002020-08-20 11:57AM EDT2022-09-161,009.151,132.501,152.000.00-1250.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P014800002020-08-28 2:26PM EDT2020-09-2523.2417.5027.00+1.77+8.24%5660.00%
TSLA201002P014800002020-08-26 11:32AM EDT2020-10-0230.2827.3536.400.00-150.00%
TSLA201120P014800002020-08-28 1:13PM EDT2020-11-2084.0676.9086.50-1.34-1.57%2610.00%
TSLA210219P014800002020-08-18 10:10AM EDT2021-02-19177.52141.60154.150.00-12100.00%
TSLA210319P014800002020-08-20 11:36AM EDT2021-03-19174.59158.20170.500.00-350.00%
TSLA220121P014800002020-08-20 3:42PM EDT2022-01-21329.24302.00322.000.00-8100.00%
TSLA220318P014800002020-08-24 12:07AM EDT2022-03-18354.86325.00345.000.00--10.00%
TSLA220916P014800002020-08-28 1:34PM EDT2022-09-16405.00392.00411.50+4.14+1.03%15100.00%