India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.95+5.75 (+1.37%)
As of 2:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1750.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C017500002020-08-27 2:19PM EDT2020-10-02547.90532.00550.500.00-1240.00%
TSLA201016C017500002020-08-28 3:59PM EDT2020-10-16565.00558.00576.50-4.85-0.85%95750.00%
TSLA201120C017500002020-08-28 3:27PM EDT2020-11-20610.00610.00629.20-30.14-4.71%8860.00%
TSLA201218C017500002020-08-28 3:17PM EDT2020-12-18650.54638.10657.50+19.35+3.07%161340.00%
TSLA210115C017500002020-08-28 3:23PM EDT2021-01-15673.82665.60684.50+21.07+3.23%42370.00%
TSLA210219C017500002020-08-27 12:35PM EDT2021-02-19699.32698.50717.600.00-330.00%
TSLA210319C017500002020-08-28 1:06PM EDT2021-03-19740.00720.00739.50+33.27+4.71%25440.00%
TSLA210618C017500002020-08-28 2:19PM EDT2021-06-18815.69788.00807.00+43.04+5.57%2760.00%
TSLA210917C017500002020-08-21 10:02AM EDT2021-09-17688.77842.00861.500.00-12340.00%
TSLA220121C017500002020-08-28 10:23AM EDT2022-01-21974.36909.50928.00+56.91+6.20%2440.00%
TSLA220318C017500002020-08-26 12:40PM EDT2022-03-18857.27937.00956.500.00-240.00%
TSLA220617C017500002020-08-28 10:43AM EDT2022-06-171,043.75978.50998.00+314.50+43.13%54210.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P017500002020-08-28 3:54PM EDT2020-10-0279.0073.4082.50+7.45+10.41%11230.00%
TSLA201016P017500002020-08-28 3:29PM EDT2020-10-16107.30100.10107.50+10.88+11.28%312430.00%
TSLA201120P017500002020-08-28 2:28PM EDT2020-11-20158.70153.25163.00+10.74+7.26%9750.00%
TSLA201218P017500002020-08-28 3:57PM EDT2020-12-18182.61179.65190.90+7.61+4.35%23230.00%
TSLA210115P017500002020-08-28 3:53PM EDT2021-01-15210.00200.85219.50+11.00+5.53%1104850.00%
TSLA210219P017500002020-08-26 9:33AM EDT2021-02-19263.02234.30251.100.00-180.00%
TSLA210319P017500002020-08-26 3:39PM EDT2021-03-19261.50260.50271.950.00-4320.00%
TSLA210618P017500002020-08-27 11:10AM EDT2021-06-18305.00321.50340.100.00-11140.00%
TSLA210917P017500002020-08-26 2:09PM EDT2021-09-17381.03374.50394.000.00-1140.00%
TSLA220121P017500002020-08-26 1:07PM EDT2022-01-21454.75439.50459.000.00-11250.00%
TSLA220318P017500002020-07-09 8:11PM EDT2022-03-181,206.59673.80691.950.00-540.00%
TSLA220617P017500002020-08-27 3:56PM EDT2022-06-17512.24506.50526.500.00-8140.00%