India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.59+4.39 (+1.04%)
As of 2:17PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1600.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C016000002020-08-24 12:11PM EDT2020-10-02500.70652.50671.500.00-170.00%
TSLA201016C016000002020-08-28 3:14PM EDT2020-10-16680.00672.00690.00-16.11-2.31%239890.00%
TSLA201120C016000002020-08-28 2:51PM EDT2020-11-20744.00714.60734.00+4.21+0.57%94190.00%
TSLA201218C016000002020-08-28 12:31PM EDT2020-12-18791.76738.40756.70+21.76+2.83%26370.00%
TSLA210115C016000002020-08-28 3:58PM EDT2021-01-15772.37761.80780.30-4.66-0.60%171,5940.00%
TSLA210219C016000002020-08-27 12:54PM EDT2021-02-19752.25790.80810.000.00-170.00%
TSLA210319C016000002020-08-28 3:24PM EDT2021-03-19809.98809.50828.50-25.75-3.08%763370.00%
TSLA210618C016000002020-08-28 2:26PM EDT2021-06-18893.21870.00889.00+6.19+0.70%84930.00%
TSLA210716C016000002020-08-24 2:57PM EDT2021-07-16706.64884.00903.000.00-210.00%
TSLA210917C016000002020-08-28 3:38PM EDT2021-09-17938.34918.00937.50-12.77-1.34%21330.00%
TSLA220121C016000002020-08-27 1:47PM EDT2022-01-211,003.00979.50998.000.00-322450.00%
TSLA220318C016000002020-08-28 11:10AM EDT2022-03-181,071.561,005.001,024.00+69.31+6.92%1700.00%
TSLA220617C016000002020-08-28 3:42PM EDT2022-06-171,064.001,043.001,062.00-0.95-0.09%61,3230.00%
TSLA220916C016000002020-08-28 3:07PM EDT2022-09-161,085.761,077.001,095.00-7.37-0.67%265640.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P016000002020-08-28 3:21PM EDT2020-10-0250.0044.1053.00+5.00+11.11%141090.00%
TSLA201016P016000002020-08-28 3:59PM EDT2020-10-1667.0063.6570.90+3.83+6.06%1756410.00%
TSLA201120P016000002020-08-28 3:57PM EDT2020-11-20109.99108.05117.50+1.99+1.84%255110.00%
TSLA201218P016000002020-08-28 3:43PM EDT2020-12-18133.00126.50140.00+6.05+4.77%911470.00%
TSLA210115P016000002020-08-28 3:58PM EDT2021-01-15157.57151.60164.50+6.20+4.10%931,3800.00%
TSLA210219P016000002020-08-27 2:12PM EDT2021-02-19178.14181.15193.500.00-1330.00%
TSLA210319P016000002020-08-28 3:03PM EDT2021-03-19205.67200.65211.50+8.11+4.11%13590.00%
TSLA210618P016000002020-08-28 3:45PM EDT2021-06-18263.31254.00273.50+3.31+1.27%7680.00%
TSLA210716P016000002020-08-26 12:42PM EDT2021-07-16282.16267.50286.500.00--80.00%
TSLA210917P016000002020-08-27 10:01AM EDT2021-09-17295.00302.00321.000.00-5210.00%
TSLA220121P016000002020-08-27 11:20AM EDT2022-01-21356.05360.50380.00+6.05+1.73%1180.00%
TSLA220318P016000002020-08-27 2:16PM EDT2022-03-18389.90385.50405.000.00-150.00%
TSLA220617P016000002020-08-27 2:09PM EDT2022-06-17429.08422.00442.000.00-2370.00%
TSLA220916P016000002020-08-28 9:39AM EDT2022-09-16447.50457.00477.00-0.78-0.17%1430.00%