India markets open in 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.23-25.16 (-5.60%)
At close: 4:00PM EDT

395.08 -29.15 (-6.87%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:1780.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C017800002020-08-27 9:41AM EDT2020-09-25577.00490.60510.00+89.20+18.29%1810.00%
TSLA201016C017800002020-08-28 3:08PM EDT2020-10-16546.45537.00555.00+115.45+26.79%172730.00%
TSLA201120C017800002020-08-28 12:09PM EDT2020-11-20648.66591.10610.00+32.83+5.33%23990.00%
TSLA201218C017800002020-08-28 12:41PM EDT2020-12-18663.96619.50638.50+21.74+3.39%101320.00%
TSLA210115C017800002020-08-27 1:29PM EDT2021-01-15655.00647.60666.30-1.00-0.15%11880.00%
TSLA210319C017800002020-08-28 12:24PM EDT2021-03-19757.54703.50722.50+244.86+47.76%2260.00%
TSLA210618C017800002020-08-20 11:09AM EDT2021-06-18563.10772.30790.000.00-1100.00%
TSLA210917C017800002020-08-04 11:30AM EDT2021-09-17345.70827.50847.000.00-2270.00%
TSLA220121C017800002020-08-28 3:07PM EDT2022-01-21907.62896.50914.50+177.79+24.36%370.00%
TSLA220318C017800002020-07-15 3:35PM EDT2022-03-18547.46513.50531.700.00-1720.00%
TSLA220617C017800002020-08-25 12:11PM EDT2022-06-17785.00966.50986.000.00-11140.00%
TSLA220916C017800002020-08-24 11:41AM EDT2022-09-16838.141,006.001,025.500.00-450.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P017800002020-08-28 3:27PM EDT2020-09-2570.5062.0571.00-1.00-1.40%21320.00%
TSLA201016P017800002020-08-28 3:41PM EDT2020-10-16110.04104.00116.65+6.11+5.88%431870.00%
TSLA201120P017800002020-08-27 1:48PM EDT2020-11-20164.10163.70173.500.00-3470.00%
TSLA201218P017800002020-08-26 2:20PM EDT2020-12-18196.00190.75201.90+12.48+6.80%1190.00%
TSLA210115P017800002020-08-28 3:56PM EDT2021-01-15222.50214.90231.30-23.92-9.71%1680.00%
TSLA210219P017800002020-08-27 12:16PM EDT2021-02-19227.55247.10263.700.00-120.00%
TSLA210319P017800002020-08-21 1:28PM EDT2021-03-19285.14273.65285.050.00-1190.00%
TSLA210618P017800002020-07-08 2:46PM EDT2021-06-18694.95597.60604.600.00--30.00%
TSLA210917P017800002020-08-24 12:05AM EDT2021-09-17441.40390.00409.500.00--10.00%
TSLA220121P017800002020-08-12 11:34AM EDT2022-01-21680.60456.00475.500.00-30410.00%
TSLA220318P017800002020-07-06 12:18PM EDT2022-03-18777.39709.95721.950.00--30.00%
TSLA220617P017800002020-07-22 12:12PM EDT2022-06-17572.70543.00562.500.00-120.00%
TSLA220916P017800002020-08-27 11:39AM EDT2022-09-16542.00562.00582.000.00-270.00%