India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
427.21+6.01 (+1.43%)
As of 2:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1830.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C018300002020-08-28 9:38AM EDT2020-10-16574.76502.50521.00+45.65+8.63%11530.00%
TSLA210115C018300002020-08-18 11:31AM EDT2021-01-15376.15618.00636.300.00-7570.00%
TSLA210219C018300002020-08-24 12:03AM EDT2021-02-19526.40653.60673.000.00---0.00%
TSLA210319C018300002020-08-28 11:28AM EDT2021-03-19743.68676.50696.00+272.00+57.67%2200.00%
TSLA210618C018300002020-07-22 11:52AM EDT2021-06-18384.63603.10622.000.00-1100.00%
TSLA210917C018300002020-08-17 3:37PM EDT2021-09-17535.05804.50824.000.00-120.00%
TSLA220121C018300002020-08-26 3:35PM EDT2022-01-21809.80875.00893.000.00-230.00%
TSLA220318C018300002020-08-19 1:28PM EDT2022-03-18665.30903.50923.000.00-140.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P018300002020-08-28 3:18PM EDT2020-10-16129.05120.15134.80+3.73+2.98%3820.00%
TSLA210115P018300002020-08-24 3:21PM EDT2021-01-15220.00235.05252.40-61.00-21.71%1320.00%
TSLA210319P018300002020-08-28 12:54PM EDT2021-03-19295.56296.35307.95-33.04-10.05%2330.00%
TSLA210618P018300002020-08-24 10:16AM EDT2021-06-18394.08361.00379.600.00-260.00%
TSLA210917P018300002020-08-18 3:40PM EDT2021-09-17471.10416.50436.000.00-140.00%
TSLA220121P018300002020-08-20 11:56AM EDT2022-01-21531.30484.00504.000.00-140.00%
TSLA220318P018300002020-06-16 9:39AM EDT2022-03-18964.00824.85844.000.00-170.00%