India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.84+4.64 (+1.10%)
As of 1:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1650.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C016500002020-08-25 9:30AM EDT2020-10-02394.05611.00630.000.00-1140.00%
TSLA201016C016500002020-08-28 11:52AM EDT2020-10-16699.08632.50651.00+67.83+10.75%501290.00%
TSLA201120C016500002020-08-28 1:15PM EDT2020-11-20678.00678.80698.00-26.79-3.80%22310.00%
TSLA201218C016500002020-08-27 12:25PM EDT2020-12-18735.75703.65723.000.00-2310.00%
TSLA210115C016500002020-08-27 2:35PM EDT2021-01-15770.85728.40746.70+13.67+1.81%13960.00%
TSLA210219C016500002020-08-28 2:16PM EDT2021-02-19785.22759.00777.60+1.96+0.25%230.00%
TSLA210319C016500002020-08-28 10:46AM EDT2021-03-19831.00779.00797.50+119.38+16.78%101110.00%
TSLA210618C016500002020-08-25 9:42AM EDT2021-06-18907.40841.50860.50+233.40+34.63%20400.00%
TSLA210716C016500002020-08-25 9:45AM EDT2021-07-16701.00857.50875.500.00-100.00%
TSLA210917C016500002020-08-28 11:56AM EDT2021-09-17955.76892.00911.50+235.47+32.69%4170.00%
TSLA220121C016500002020-08-27 11:35AM EDT2022-01-21974.00955.50974.000.00-1230.00%
TSLA220318C016500002020-08-26 12:40PM EDT2022-03-18900.27982.001,001.000.00-2160.00%
TSLA220617C016500002020-08-27 2:25PM EDT2022-06-171,036.451,020.501,040.000.00-501090.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P016500002020-08-28 3:50PM EDT2020-10-0256.6052.1061.50+7.80+15.98%8270.00%
TSLA201016P016500002020-08-28 3:48PM EDT2020-10-1676.7572.5082.00+3.42+4.66%762770.00%
TSLA201120P016500002020-08-28 12:44PM EDT2020-11-20124.55117.90131.50+4.45+3.71%41790.00%
TSLA201218P016500002020-08-26 3:54PM EDT2020-12-18145.20142.00156.45+5.15+3.68%2290.00%
TSLA210115P016500002020-08-28 11:28AM EDT2021-01-15161.96168.35180.00-2.62-1.59%56170.00%
TSLA210219P016500002020-08-27 12:20PM EDT2021-02-19187.20198.00211.500.00-390.00%
TSLA210319P016500002020-08-26 9:40AM EDT2021-03-19237.70219.55231.550.00-170.00%
TSLA210618P016500002020-08-19 3:03PM EDT2021-06-18331.93276.00295.000.00-660.00%
TSLA210716P016500002020-08-24 12:05AM EDT2021-07-16306.50290.00309.000.00--20.00%
TSLA210917P016500002020-08-27 3:44PM EDT2021-09-17326.36325.50344.500.00-1110.00%
TSLA220121P016500002020-08-14 3:45PM EDT2022-01-21545.60386.00405.500.00-250.00%
TSLA220318P016500002020-08-24 1:15PM EDT2022-03-18433.00412.00431.500.00-130.00%
TSLA220617P016500002020-08-17 3:58PM EDT2022-06-17513.50449.50469.500.00-130.00%