India markets close in 3 hours 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1610.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C016100002020-08-17 12:10AM EDT2020-10-02707.50644.00663.00+510.57+259.26%110.00%
TSLA201016C016100002020-08-26 2:22PM EDT2020-10-16609.61664.00682.000.00-3680.00%
TSLA210115C016100002020-08-27 1:52PM EDT2021-01-15758.73754.80773.300.00-555500.00%
TSLA210319C016100002020-08-27 11:58AM EDT2021-03-19848.00803.50822.500.00-5710.00%
TSLA210618C016100002020-08-27 3:15PM EDT2021-06-18887.74864.00883.000.00-1640.00%
TSLA210917C016100002020-08-12 1:42PM EDT2021-09-17921.00913.00932.50+495.78+116.59%130.00%
TSLA220121C016100002020-08-21 10:53AM EDT2022-01-21842.04974.50993.000.00-198660.00%
TSLA220318C016100002020-07-15 3:37PM EDT2022-03-18592.62566.50584.700.00-840.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P016100002020-08-27 12:06PM EDT2020-10-0239.9045.0554.050.00-310.00%
TSLA201016P016100002020-08-28 3:08PM EDT2020-10-1669.7464.1071.80+4.79+7.37%8490.00%
TSLA210115P016100002020-08-27 11:41AM EDT2021-01-15138.73153.00167.500.00-62260.00%
TSLA210219P016100002020-08-24 12:03AM EDT2021-02-19268.34184.75197.000.00---0.00%
TSLA210319P016100002020-08-26 1:44PM EDT2021-03-19204.93204.35215.500.00-10160.00%
TSLA210917P016100002020-08-18 11:11AM EDT2021-09-17364.00306.50325.500.00-110.00%
TSLA220121P016100002020-07-09 8:10PM EDT2022-01-21901.00562.80573.400.00--20.00%
TSLA220318P016100002020-07-09 8:11PM EDT2022-03-18886.15574.55592.950.00--20.00%