India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.36+5.16 (+1.23%)
As of 12:10PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1840.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C018400002020-08-24 9:54AM EDT2020-10-16567.85496.00514.00+272.44+92.22%101020.00%
TSLA201120C018400002020-08-27 12:38PM EDT2020-11-20521.54553.50572.500.00-2270.00%
TSLA201218C018400002020-08-28 12:55PM EDT2020-12-18605.45583.70602.50+116.14+23.74%11100.00%
TSLA210115C018400002020-08-26 9:53AM EDT2021-01-15510.00612.80631.500.00-1560.00%
TSLA210219C018400002020-08-24 12:03AM EDT2021-02-19476.31648.00666.600.00--30.00%
TSLA210319C018400002020-08-20 12:43PM EDT2021-03-19490.10671.50690.500.00-2920.00%
TSLA210618C018400002020-08-21 2:20PM EDT2021-06-18634.34742.50761.500.00-1280.00%
TSLA210917C018400002020-08-24 12:14PM EDT2021-09-17661.09800.00819.500.00-340.00%
TSLA220121C018400002020-08-21 11:36AM EDT2022-01-21740.68870.50889.000.00-240.00%
TSLA220318C018400002020-08-18 12:36PM EDT2022-03-18663.02899.50918.500.00-1150.00%
TSLA220617C018400002020-08-21 10:24AM EDT2022-06-17812.38943.00962.500.00-250.00%
TSLA220916C018400002020-08-24 11:07AM EDT2022-09-16810.00983.501,002.500.00-1240.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P018400002020-08-28 3:18PM EDT2020-10-16132.35124.00137.80+8.35+6.73%91470.00%
TSLA201120P018400002020-08-28 1:03PM EDT2020-11-20174.78185.25191.05+6.27+3.72%105390.00%
TSLA201218P018400002020-08-24 11:27AM EDT2020-12-18255.60214.30227.500.00-11020.00%
TSLA210115P018400002020-08-25 3:03PM EDT2021-01-15285.20238.50256.500.00-1140.00%
TSLA210219P018400002020-08-27 2:32PM EDT2021-02-19270.20273.85290.450.00-110.00%
TSLA210319P018400002020-08-20 12:45PM EDT2021-03-19334.00301.00312.650.00-1360.00%
TSLA210618P018400002020-08-28 12:39PM EDT2021-06-18366.30366.00384.50-3.04-0.82%15240.00%
TSLA210917P018400002020-08-18 3:40PM EDT2021-09-17476.10422.00441.450.00-120.00%
TSLA220121P018400002020-08-21 10:40AM EDT2022-01-21521.86490.00509.500.00-130.00%
TSLA220318P018400002020-08-20 1:03PM EDT2022-03-18558.33518.50538.000.00-1120.00%
TSLA220617P018400002020-07-16 3:46PM EDT2022-06-17861.50712.00729.250.00-130.00%
TSLA220916P018400002020-08-27 11:22AM EDT2022-09-16577.50599.00618.500.00-220.00%