India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.09+3.89 (+0.92%)
As of 2:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1850.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C018500002020-08-26 3:48PM EDT2020-10-02402.00459.50479.000.00-1180.00%
TSLA201016C018500002020-08-28 3:33PM EDT2020-10-16495.00489.50507.50-55.00-10.00%112750.00%
TSLA201120C018500002020-08-28 3:36PM EDT2020-11-20557.33547.50566.50+92.98+20.02%2780.00%
TSLA201218C018500002020-08-28 12:55PM EDT2020-12-18599.45577.80596.50+16.50+2.83%1820.00%
TSLA210115C018500002020-08-28 9:44AM EDT2021-01-15620.00607.20626.00-10.38-1.65%81740.00%
TSLA210219C018500002020-08-28 1:12PM EDT2021-02-19643.35642.50661.50+60.35+10.35%890.00%
TSLA210319C018500002020-08-21 11:49AM EDT2021-03-19535.16666.00685.500.00-7320.00%
TSLA210618C018500002020-08-25 11:36AM EDT2021-06-18566.59738.00756.500.00-1170.00%
TSLA210716C018500002020-08-24 12:05AM EDT2021-07-16493.00755.00774.000.00--10.00%
TSLA210917C018500002020-08-24 11:55AM EDT2021-09-17636.18795.50815.000.00-1350.00%
TSLA220121C018500002020-08-27 12:20PM EDT2022-01-21890.00866.50884.500.00-1590.00%
TSLA220318C018500002020-08-24 12:08PM EDT2022-03-18756.89896.00915.000.00-1270.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P018500002020-08-28 1:38PM EDT2020-10-02108.09100.50110.00+11.02+11.35%5430.00%
TSLA201009P018500002020-08-28 2:46PM EDT2020-10-09121.80114.75129.45+15.53+14.61%310.00%
TSLA201016P018500002020-08-28 3:29PM EDT2020-10-16140.00127.00141.50+12.67+9.95%161860.00%
TSLA201120P018500002020-08-28 12:44PM EDT2020-11-20184.81189.15199.35+0.01+0.01%9400.00%
TSLA201218P018500002020-08-28 3:51PM EDT2020-12-18224.00218.40232.00+34.53+18.22%63410.00%
TSLA210115P018500002020-08-28 1:59PM EDT2021-01-15251.12242.40261.00+4.48+1.82%151430.00%
TSLA210219P018500002020-08-24 12:03AM EDT2021-02-19325.00278.45295.050.00--10.00%
TSLA210319P018500002020-08-26 3:23PM EDT2021-03-19306.00306.65318.400.00-2370.00%
TSLA210618P018500002020-08-28 12:39PM EDT2021-06-18371.34371.00389.10-30.83-7.67%15240.00%
TSLA210716P018500002020-08-24 12:05AM EDT2021-07-16473.60388.00407.000.00--10.00%
TSLA210917P018500002020-08-20 11:04AM EDT2021-09-17482.90427.50447.000.00-120.00%
TSLA220121P018500002020-08-28 9:54AM EDT2022-01-21480.95495.50515.50-14.33-2.89%1620.00%
TSLA220318P018500002020-07-09 8:11PM EDT2022-03-181,302.26747.00765.450.00-12230.00%