India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.80+3.60 (+0.86%)
As of 1:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1490.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C014900002020-08-28 3:03PM EDT2020-10-02761.95747.00765.30+223.95+41.63%520.00%
TSLA201016C014900002020-08-28 3:54PM EDT2020-10-16771.00762.50781.00-61.05-7.34%201370.00%
TSLA201120C014900002020-08-28 10:22AM EDT2020-11-20871.72797.50815.20+277.27+46.64%1160.00%
TSLA201218C014900002020-08-19 10:32AM EDT2020-12-18538.00818.50837.500.00-21240.00%
TSLA210115C014900002020-08-28 3:42PM EDT2021-01-15857.36838.50856.20+7.61+0.90%3940.00%
TSLA210219C014900002020-08-17 12:00AM EDT2021-02-19354.70864.50883.500.00--10.00%
TSLA210319C014900002020-08-13 2:05PM EDT2021-03-19427.25881.00900.000.00-5110.00%
TSLA220121C014900002020-08-26 1:07PM EDT2022-01-21962.431,035.501,053.500.00-105530.00%
TSLA220617C014900002020-08-24 9:34AM EDT2022-06-17998.751,093.501,113.000.00-11630.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P014900002020-08-24 12:12AM EDT2020-10-0248.4228.3037.350.00--20.00%
TSLA201016P014900002020-08-28 3:40PM EDT2020-10-1647.5943.1552.00+8.07+20.42%121050.00%
TSLA201120P014900002020-08-28 10:18AM EDT2020-11-2085.0079.1088.50+4.10+5.07%3660.00%
TSLA201218P014900002020-08-28 3:39PM EDT2020-12-18103.50100.60109.00+8.50+8.95%1460.00%
TSLA210115P014900002020-08-27 3:12PM EDT2021-01-15117.66121.30130.500.00-81110.00%
TSLA210219P014900002020-08-26 3:24PM EDT2021-02-19142.24144.65156.350.00-12150.00%
TSLA210319P014900002020-08-24 11:26AM EDT2021-03-19177.40161.35173.500.00-240.00%
TSLA210716P014900002020-08-24 12:05AM EDT2021-07-16267.32222.00241.000.00---0.00%
TSLA220121P014900002020-08-21 9:35AM EDT2022-01-21328.35307.00326.500.00-1310.00%
TSLA220318P014900002020-08-20 2:50PM EDT2022-03-18358.87330.00349.500.00-620.00%
TSLA220617P014900002020-08-20 3:25PM EDT2022-06-17383.85364.00384.000.00-120.00%