India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.90+5.70 (+1.35%)
As of 1:52PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1590.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C015900002020-08-28 1:55PM EDT2020-10-16712.00680.00698.00+80.29+12.71%4990.00%
TSLA201120C015900002020-08-24 9:54AM EDT2020-11-20510.00721.60741.000.00-390.00%
TSLA201218C015900002020-08-18 3:15PM EDT2020-12-18482.88745.60764.500.00-9170.00%
TSLA210115C015900002020-08-27 2:11PM EDT2021-01-15778.63769.00788.000.00-21840.00%
TSLA210219C015900002020-08-26 1:06PM EDT2021-02-19717.46797.20816.500.00-120.00%
TSLA210319C015900002020-08-28 1:02PM EDT2021-03-19845.65816.00834.50+306.65+56.89%190.00%
TSLA210618C015900002020-07-22 3:59PM EDT2021-06-18464.25722.80742.000.00-10160.00%
TSLA210917C015900002020-08-25 9:42AM EDT2021-09-17760.00923.50943.000.00-330.00%
TSLA220121C015900002020-08-27 12:14PM EDT2022-01-211,046.87984.501,003.000.00-1120.00%
TSLA220318C015900002020-08-27 9:34AM EDT2022-03-18992.111,010.001,029.000.00-140.00%
TSLA220617C015900002020-08-18 3:57PM EDT2022-06-17785.101,047.001,066.500.00-38360.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P015900002020-08-26 1:36PM EDT2020-10-0242.0841.9050.850.00-3120.00%
TSLA201016P015900002020-08-28 1:44PM EDT2020-10-1667.0060.1066.95+2.72+4.23%4840.00%
TSLA201120P015900002020-08-28 1:27PM EDT2020-11-20110.60105.45115.85+14.64+15.26%2460.00%
TSLA201218P015900002020-08-28 3:43PM EDT2020-12-18130.45124.00138.25-21.57-14.19%6170.00%
TSLA210115P015900002020-08-28 9:38AM EDT2021-01-15137.11148.40161.00-11.14-7.51%831960.00%
TSLA210219P015900002020-08-24 12:03AM EDT2021-02-19261.98177.60189.800.00--10.00%
TSLA210319P015900002020-08-18 11:09AM EDT2021-03-19242.27194.05197.800.00-180.00%
TSLA210618P015900002020-08-28 3:20PM EDT2021-06-18261.78250.00269.00-43.13-14.15%110.00%
TSLA210917P015900002020-08-24 12:05AM EDT2021-09-17319.50297.00316.000.00--10.00%
TSLA220121P015900002020-08-14 3:37PM EDT2022-01-21498.70355.50375.000.00-12120.00%
TSLA220318P015900002020-08-12 11:47AM EDT2022-03-18564.20380.50400.000.00-190.00%
TSLA220617P015900002020-07-23 3:11PM EDT2022-06-17600.60432.50452.000.00-130.00%