India markets close in 3 hours 19 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:180.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C001800002020-09-29 3:20PM EDT2020-10-16241.980.000.000.00-800.00%
TSLA201120C001800002020-09-28 11:34AM EDT2020-11-20235.350.000.000.00-300.00%
TSLA201218C001800002020-09-25 10:27AM EDT2020-12-18222.740.000.000.00-6000.00%
TSLA210115C001800002020-09-29 1:56PM EDT2021-01-15251.010.000.000.00-1400.00%
TSLA210319C001800002020-09-03 11:22AM EDT2021-03-19273.100.000.000.00-500.00%
TSLA210618C001800002020-09-22 9:51AM EDT2021-06-18259.000.000.000.00-300.00%
TSLA210917C001800002020-09-08 3:19PM EDT2021-09-17180.000.000.000.00-300.00%
TSLA220121C001800002020-09-28 10:54AM EDT2022-01-21260.300.000.000.00-1000.00%
TSLA220318C001800002020-09-23 3:15PM EDT2022-03-18228.580.000.000.00-500.00%
TSLA220617C001800002020-09-24 3:46PM EDT2022-06-17242.730.000.000.00-400.00%
TSLA220916C001800002020-09-22 10:11AM EDT2022-09-16290.610.000.000.00-700.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P001800002020-09-29 3:32PM EDT2020-10-160.260.000.000.00-128050.00%
TSLA201120P001800002020-09-29 3:25PM EDT2020-11-201.080.000.000.00-58050.00%
TSLA201218P001800002020-09-29 3:34PM EDT2020-12-182.220.000.000.00-42025.00%
TSLA210115P001800002020-09-29 3:42PM EDT2021-01-153.400.000.000.00-6025.00%
TSLA210319P001800002020-09-28 3:24PM EDT2021-03-195.830.000.000.00-3025.00%
TSLA210618P001800002020-09-25 12:32PM EDT2021-06-1810.550.000.000.00-3025.00%
TSLA210917P001800002020-09-24 11:42AM EDT2021-09-1717.000.000.000.00-10012.50%
TSLA220121P001800002020-09-25 10:26AM EDT2022-01-2123.100.000.000.00-2012.50%
TSLA220318P001800002020-09-25 10:35AM EDT2022-03-1825.140.000.000.00-8012.50%
TSLA220617P001800002020-09-28 9:47AM EDT2022-06-1729.000.000.000.00-20012.50%
TSLA220916P001800002020-09-29 3:49PM EDT2022-09-1632.730.000.000.00-86012.50%