India Markets open in 9 hrs 8 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.80+2.60 (+0.62%)
As of 2:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1800.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C018000002020-08-28 3:26PM EDT2020-10-16523.70528.00542.50-26.30-4.78%501,3060.00%
TSLA201120C018000002020-08-28 3:58PM EDT2020-11-20589.20578.00597.50-15.80-2.61%153260.00%
TSLA201218C018000002020-08-28 1:05PM EDT2020-12-18626.00607.30626.50-3.00-0.48%152230.00%
TSLA210115C018000002020-08-28 3:58PM EDT2021-01-15645.72635.60654.20-15.28-2.31%411,2670.00%
TSLA210219C018000002020-08-26 11:21AM EDT2021-02-19684.24670.50690.00+106.75+18.49%280.00%
TSLA210618C018000002020-08-27 3:46PM EDT2021-06-18810.00762.50781.50+21.50+2.73%181970.00%
TSLA210917C018000002020-08-28 3:26PM EDT2021-09-17821.30818.00837.50+93.30+12.82%104640.00%
TSLA220121C018000002020-08-28 12:36PM EDT2022-01-21935.00887.50906.00+25.00+2.75%21,9120.00%
TSLA220617C018000002020-08-28 3:08PM EDT2022-06-17970.60957.50973.65-5.95-0.61%454,1520.00%
TSLA220916C018000002020-08-28 2:34PM EDT2022-09-161,012.00998.501,018.00-18.00-1.75%4630.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P018000002020-08-28 3:27PM EDT2020-10-0295.3586.0095.50+12.52+15.12%13000.00%
TSLA201016P018000002020-08-28 3:58PM EDT2020-10-16118.00112.30124.80+8.00+7.27%2325070.00%
TSLA201120P018000002020-08-28 3:49PM EDT2020-11-20172.00170.95181.00+7.20+4.37%2371660.00%
TSLA210219P018000002020-08-27 12:50PM EDT2021-02-19255.00255.85273.400.00-3150.00%
TSLA210319P018000002020-08-27 3:53PM EDT2021-03-19265.00282.60295.55-15.15-5.41%1170.00%
TSLA210716P018000002020-08-26 3:57PM EDT2021-07-16367.75362.00381.000.00-220.00%
TSLA210917P018000002020-08-24 9:42AM EDT2021-09-17420.00400.50420.000.00-230.00%
TSLA220121P018000002020-08-28 2:09PM EDT2022-01-21487.90467.00487.00+36.90+8.18%51500.00%
TSLA220318P018000002020-08-27 9:55AM EDT2022-03-18492.00495.50514.500.00-1570.00%
TSLA220916P018000002020-08-28 1:59PM EDT2022-09-16592.45574.50594.00+9.71+1.67%1520.00%