India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.60+4.40 (+1.04%)
As of 1:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1550.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C015500002020-08-26 1:57PM EDT2020-10-02623.10694.50713.200.00-1001020.00%
TSLA201016C015500002020-08-28 3:52PM EDT2020-10-16725.39711.50731.00-57.73-7.37%81330.00%
TSLA201120C015500002020-08-27 1:30PM EDT2020-11-20776.60752.20770.700.00-31630.00%
TSLA201218C015500002020-08-28 3:46PM EDT2020-12-18798.74774.50793.00+163.71+25.78%11220.00%
TSLA210115C015500002020-08-27 1:51PM EDT2021-01-15802.62796.00814.300.00-291690.00%
TSLA210219C015500002020-08-26 2:58PM EDT2021-02-19737.40823.50843.000.00-1240.00%
TSLA210319C015500002020-08-28 3:37PM EDT2021-03-19855.96841.50860.50-14.06-1.62%11400.00%
TSLA210618C015500002020-08-28 1:57PM EDT2021-06-18930.28899.00918.00+6.74+0.73%11290.00%
TSLA210917C015500002020-08-21 3:42PM EDT2021-09-17796.90945.00964.500.00-11430.00%
TSLA220121C015500002020-08-14 2:41PM EDT2022-01-21723.121,004.501,022.500.00-101240.00%
TSLA220318C015500002020-08-25 9:35AM EDT2022-03-18866.001,029.001,048.000.00-2120.00%
TSLA220617C015500002020-08-28 9:31AM EDT2022-06-171,129.001,065.501,085.00+125.21+12.47%14680.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P015500002020-08-28 2:01PM EDT2020-10-0240.0035.8545.50+2.00+5.26%3280.00%
TSLA201016P015500002020-08-28 3:28PM EDT2020-10-1659.5755.1062.00+4.91+8.98%322970.00%
TSLA201120P015500002020-08-27 2:48PM EDT2020-11-2097.7592.85102.00+2.52+2.65%3470.00%
TSLA201218P015500002020-08-28 10:21AM EDT2020-12-18113.48113.00127.00+11.47+11.24%1530.00%
TSLA210115P015500002020-08-28 12:54PM EDT2021-01-15136.95136.00149.00+0.46+0.34%13140.00%
TSLA210219P015500002020-08-26 3:42PM EDT2021-02-19156.00163.90176.50-7.68-4.69%2180.00%
TSLA210319P015500002020-08-28 12:25PM EDT2021-03-19178.80182.85193.50-10.30-5.45%3140.00%
TSLA210618P015500002020-08-20 12:00PM EDT2021-06-18259.00233.50252.900.00-3160.00%
TSLA210716P015500002020-08-17 12:04AM EDT2021-07-16415.98246.20265.500.00--10.00%
TSLA210917P015500002020-08-20 11:24AM EDT2021-09-17314.55278.50298.000.00-31020.00%
TSLA220121P015500002020-08-24 9:55AM EDT2022-01-21379.90335.50355.000.00-190.00%
TSLA220318P015500002020-08-21 9:31AM EDT2022-03-18383.50360.00379.500.00-170.00%
TSLA220617P015500002020-08-20 3:39PM EDT2022-06-17420.87395.50415.000.00-640.00%