India markets open in 6 hours 51 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:1500.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C015000002020-08-28 2:49PM EDT2020-10-02766.00738.50756.80+221.00+40.55%930.00%
TSLA201016C015000002020-08-28 3:42PM EDT2020-10-16775.00754.00772.50+4.91+0.64%641,9480.00%
TSLA201120C015000002020-08-28 3:15PM EDT2020-11-20801.41790.00809.00-49.44-5.81%96190.00%
TSLA201218C015000002020-08-28 3:27PM EDT2020-12-18822.75811.00830.00+26.80+3.37%191,1360.00%
TSLA210115C015000002020-08-28 3:58PM EDT2021-01-15842.15832.00851.00-17.85-2.08%142,4360.00%
TSLA210219C015000002020-08-26 12:58PM EDT2021-02-19765.76857.50876.000.00-1390.00%
TSLA210319C015000002020-08-28 2:34PM EDT2021-03-19890.00874.50893.50-10.81-1.20%24570.00%
TSLA210618C015000002020-08-27 1:25PM EDT2021-06-18930.00929.00948.500.00-381,1130.00%
TSLA210716C015000002020-08-24 10:07AM EDT2021-07-16726.50943.50961.000.00-130.00%
TSLA210917C015000002020-08-28 3:54PM EDT2021-09-17980.97973.50992.50-16.37-1.64%21830.00%
TSLA220121C015000002020-08-28 3:51PM EDT2022-01-211,034.801,030.001,048.50+2.50+0.24%143,3220.00%
TSLA220318C015000002020-08-28 11:57AM EDT2022-03-181,120.001,054.001,072.50+213.16+23.51%1310.00%
TSLA220617C015000002020-08-28 3:18PM EDT2022-06-171,100.951,089.001,108.50-1.27-0.12%122,6570.00%
TSLA220916C015000002020-08-28 3:53PM EDT2022-09-161,125.101,123.501,142.50-40.38-3.46%141440.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P015000002020-08-28 3:03PM EDT2020-10-0234.3034.5035.00+2.30+7.19%14690.00%
TSLA201016P015000002020-08-28 3:57PM EDT2020-10-1649.2544.5053.10+2.70+5.80%2451,0460.00%
TSLA201120P015000002020-08-28 3:59PM EDT2020-11-2086.8785.2590.85+4.87+5.94%7051,3310.00%
TSLA201218P015000002020-08-28 3:30PM EDT2020-12-18111.00101.65109.00+9.10+8.93%291,0580.00%
TSLA210115P015000002020-08-28 3:53PM EDT2021-01-15126.80126.20130.35+6.50+5.40%1152,0820.00%
TSLA210219P015000002020-08-28 1:12PM EDT2021-02-19155.00147.75159.05+9.68+6.66%2990.00%
TSLA210319P015000002020-08-28 3:29PM EDT2021-03-19176.17164.65177.00+11.17+6.77%272710.00%
TSLA210618P015000002020-08-28 1:51PM EDT2021-06-18227.00214.50233.50+11.00+5.09%902900.00%
TSLA210716P015000002020-08-26 3:46PM EDT2021-07-16231.83226.10245.000.00-113570.00%
TSLA210917P015000002020-08-28 12:12PM EDT2021-09-17260.00257.00276.50-2.00-0.76%4950.00%
TSLA220121P015000002020-08-28 1:13PM EDT2022-01-21325.00311.50331.00+25.40+8.48%218280.00%
TSLA220318P015000002020-08-20 3:17PM EDT2022-03-18355.31335.00354.500.00-10400.00%
TSLA220617P015000002020-08-28 3:37PM EDT2022-06-17383.41369.00389.00+21.66+5.99%22150.00%
TSLA220916P015000002020-08-28 3:36PM EDT2022-09-16414.50402.50422.00-0.50-0.12%38430.00%