India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.51+4.31 (+1.02%)
As of 12:20PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1530.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C015300002020-08-27 3:16PM EDT2020-10-16760.98729.00747.500.00-22120.00%
TSLA201120C015300002020-08-27 9:34AM EDT2020-11-20736.00767.00786.500.00-1340.00%
TSLA201218C015300002020-08-21 12:25PM EDT2020-12-18664.32789.00807.700.00-2200.00%
TSLA210115C015300002020-08-28 3:07PM EDT2021-01-15820.51810.50829.00+196.80+31.55%11480.00%
TSLA210219C015300002020-08-17 12:00AM EDT2021-02-19251.10836.50854.600.00--10.00%
TSLA210319C015300002020-08-28 3:37PM EDT2021-03-19868.98854.50873.50+217.79+33.44%5340.00%
TSLA210618C015300002020-08-17 12:30PM EDT2021-06-18558.95911.00930.000.00-4270.00%
TSLA210917C015300002020-08-13 11:04AM EDT2021-09-17517.94956.00975.500.00-1290.00%
TSLA220121C015300002020-08-25 9:35AM EDT2022-01-21851.001,014.501,033.000.00-1100.00%
TSLA220318C015300002020-08-13 9:30AM EDT2022-03-18579.531,039.001,058.000.00-1350.00%
TSLA220617C015300002020-08-18 2:25PM EDT2022-06-17818.981,074.501,094.000.00-180.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P015300002020-08-27 12:37PM EDT2020-10-0235.5533.2542.350.00-5100.00%
TSLA201016P015300002020-08-28 3:46PM EDT2020-10-1652.5649.3058.50+2.06+4.08%71120.00%
TSLA201120P015300002020-08-28 1:23PM EDT2020-11-2093.3588.0097.50+6.35+7.30%2110.00%
TSLA201218P015300002020-08-28 12:44PM EDT2020-12-18111.50111.90122.00+11.85+11.89%1230.00%
TSLA210115P015300002020-08-27 3:50PM EDT2021-01-15130.72130.05142.000.00-11240.00%
TSLA210219P015300002020-08-20 1:26PM EDT2021-02-19169.76157.30169.000.00-200.00%
TSLA210319P015300002020-08-21 9:38AM EDT2021-03-19182.70176.00187.000.00-130.00%
TSLA210618P015300002020-08-20 11:26AM EDT2021-06-18254.76226.00245.000.00-1590.00%
TSLA210716P015300002020-08-24 12:05AM EDT2021-07-16260.40237.50257.000.00--10.00%
TSLA210917P015300002020-08-19 12:04PM EDT2021-09-17320.75270.00289.500.00-320.00%
TSLA220121P015300002020-08-27 9:33AM EDT2022-01-21326.65326.00345.50-2.95-0.90%170.00%
TSLA220318P015300002020-08-20 2:50PM EDT2022-03-18378.77350.00369.500.00-350.00%
TSLA220617P015300002020-08-20 2:46PM EDT2022-06-17409.83385.00404.500.00-610.00%