India markets open in 9 hours 15 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.35+3.14 (+0.75%)
As of 2:30PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1620.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C016200002020-08-28 3:45PM EDT2020-10-02656.00635.50655.00+204.54+45.31%190.00%
TSLA201016C016200002020-08-27 12:40PM EDT2020-10-16628.22656.00674.200.00-10480.00%
TSLA201120C016200002020-08-28 2:30PM EDT2020-11-20723.78700.00719.50+44.79+6.60%2170.00%
TSLA201218C016200002020-08-28 1:47PM EDT2020-12-18737.67724.40743.50+0.47+0.06%1280.00%
TSLA210115C016200002020-08-27 2:36PM EDT2021-01-15778.50747.50766.200.00-42210.00%
TSLA210319C016200002020-08-28 3:02PM EDT2021-03-19807.10797.00816.00+280.20+53.18%1220.00%
TSLA210618C016200002020-08-13 11:47AM EDT2021-06-18436.10858.50877.500.00-190.00%
TSLA210917C016200002020-08-13 3:04PM EDT2021-09-17459.80907.50927.000.00-110.00%
TSLA220121C016200002020-08-28 2:27PM EDT2022-01-21989.25970.00988.00+434.98+78.48%2210.00%
TSLA220318C016200002020-07-22 10:17AM EDT2022-03-18566.89859.10875.950.00-480.00%
TSLA220617C016200002020-08-18 10:10AM EDT2022-06-17754.001,034.001,053.500.00-140.00%
TSLA220916C016200002020-08-17 11:17AM EDT2022-09-16729.531,071.001,090.000.00-2100.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P016200002020-08-26 10:31AM EDT2020-10-0249.2746.6056.000.00-330.00%
TSLA201016P016200002020-08-28 3:36PM EDT2020-10-1672.2466.2074.80+2.51+3.60%3980.00%
TSLA201120P016200002020-08-27 3:49PM EDT2020-11-20104.56113.45123.00-6.34-5.72%2190.00%
TSLA201218P016200002020-08-28 1:33PM EDT2020-12-18144.30133.00147.00+25.43+21.39%2130.00%
TSLA210115P016200002020-08-28 9:38AM EDT2021-01-15145.54158.15171.00-12.13-7.69%835110.00%
TSLA210219P016200002020-08-24 12:03AM EDT2021-02-19200.56188.35200.500.00--100.00%
TSLA210319P016200002020-08-14 3:56PM EDT2021-03-19218.80208.10219.350.00-1110.00%
TSLA210618P016200002020-07-21 9:30AM EDT2021-06-18486.25309.70314.800.00-120.00%
TSLA210917P016200002020-07-28 12:43PM EDT2021-09-17468.10304.50324.500.00-130.00%
TSLA220121P016200002020-08-13 12:39PM EDT2022-01-21522.71370.50390.000.00-560.00%
TSLA220318P016200002020-08-17 9:52AM EDT2022-03-18519.02396.00415.500.00-1130.00%
TSLA220916P016200002020-08-24 3:31PM EDT2022-09-16502.05468.50488.000.00-170.00%