India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.24+4.04 (+0.96%)
As of 2:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1540.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C015400002020-08-26 1:57PM EDT2020-10-02631.90703.50721.850.00--1010.00%
TSLA201016C015400002020-08-28 11:53AM EDT2020-10-16789.58720.50739.00+119.51+17.84%22120.00%
TSLA201120C015400002020-08-28 11:47AM EDT2020-11-20826.00759.00776.70+167.00+25.34%7770.00%
TSLA201218C015400002020-08-28 2:48PM EDT2020-12-18807.26781.50800.50+196.36+32.14%2330.00%
TSLA210115C015400002020-08-25 10:24AM EDT2021-01-15850.00803.00821.50+232.31+37.61%21870.00%
TSLA210219C015400002020-08-17 12:00AM EDT2021-02-19314.83830.10849.500.00--50.00%
TSLA210319C015400002020-08-28 10:02AM EDT2021-03-19930.38848.00867.00+92.80+11.08%2220.00%
TSLA210618C015400002020-08-27 9:34AM EDT2021-06-18884.00905.00924.000.00-1170.00%
TSLA210917C015400002020-08-13 11:23AM EDT2021-09-17514.00950.50970.000.00-36800.00%
TSLA220121C015400002020-08-24 9:35AM EDT2022-01-21924.001,009.501,028.000.00-150.00%
TSLA220318C015400002020-08-27 11:46AM EDT2022-03-181,084.001,034.001,053.000.00-1110.00%
TSLA220617C015400002020-07-20 3:47PM EDT2022-06-17790.00786.50806.000.00-1170.00%
TSLA220916C015400002020-08-12 3:12PM EDT2022-09-16594.301,105.501,124.500.00-220.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P015400002020-08-27 11:49AM EDT2020-10-0232.0234.5044.000.00-3140.00%
TSLA201016P015400002020-08-27 12:55PM EDT2020-10-1655.5750.7560.000.00-2340.00%
TSLA201120P015400002020-08-27 2:12PM EDT2020-11-2093.0090.3099.500.00-2170.00%
TSLA201218P015400002020-08-24 12:41PM EDT2020-12-18127.20110.00124.500.00-240.00%
TSLA210115P015400002020-08-27 3:50PM EDT2021-01-15133.59133.00145.700.00-42070.00%
TSLA210219P015400002020-08-26 10:04AM EDT2021-02-19168.00160.60172.500.00-1130.00%
TSLA210319P015400002020-08-27 11:30AM EDT2021-03-19163.55179.40190.000.00-2130.00%
TSLA210618P015400002020-08-20 11:26AM EDT2021-06-18259.30229.50248.900.00-16130.00%
TSLA210716P015400002020-08-20 2:47PM EDT2021-07-16260.35242.20261.000.00-110.00%
TSLA210917P015400002020-08-19 12:04PM EDT2021-09-17312.97274.50293.500.00-1500.00%
TSLA220121P015400002020-08-20 3:18PM EDT2022-01-21359.94330.50350.500.00-420.00%
TSLA220318P015400002020-08-20 3:42PM EDT2022-03-18381.86355.00374.500.00-560.00%
TSLA220617P015400002020-08-20 2:51PM EDT2022-06-17407.75390.00410.000.00-110.00%
TSLA220916P015400002020-08-28 3:37PM EDT2022-09-16435.70424.00444.00-27.95-6.03%220.00%