India markets close in 5 hours 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
In the money
Show:ListStraddle
Strike:1810.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C018100002020-08-28 1:58PM EDT2020-10-16543.28516.00534.50+32.65+6.39%51120.00%
TSLA210115C018100002020-08-28 10:04AM EDT2021-01-15701.96630.00648.70+104.16+17.42%6700.00%
TSLA210319C018100002020-08-28 2:15PM EDT2021-03-19720.14687.50706.50+88.02+13.92%1470.00%
TSLA210618C018100002020-08-28 3:37PM EDT2021-06-18772.00757.50776.20+394.28+104.38%12080.00%
TSLA210917C018100002020-08-18 9:31AM EDT2021-09-17574.70813.50833.000.00-210.00%
TSLA220121C018100002020-08-12 1:35PM EDT2022-01-21623.20883.50901.500.00-1310.00%
TSLA220318C018100002020-07-22 9:50AM EDT2022-03-18519.00778.00796.500.00-180.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P018100002020-08-28 1:23PM EDT2020-10-16120.20116.35128.50+0.20+0.17%1370.00%
TSLA210115P018100002020-08-25 12:26PM EDT2021-01-15278.07227.35244.000.00-54830.00%
TSLA210219P018100002020-08-27 11:15AM EDT2021-02-19243.38260.30278.500.00-10100.00%
TSLA210319P018100002020-08-20 12:45PM EDT2021-03-19317.95287.15298.700.00-2230.00%
TSLA210618P018100002020-08-26 3:54PM EDT2021-06-18354.05350.50370.000.00-120.00%
TSLA210917P018100002020-08-20 11:03AM EDT2021-09-17461.10406.00425.500.00-120.00%
TSLA220121P018100002020-08-12 2:53PM EDT2022-01-21683.45473.00492.500.00-240.00%
TSLA220318P018100002020-07-09 8:11PM EDT2022-03-181,273.20717.55736.950.00--50.00%