India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.92+4.72 (+1.12%)
As of 12:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1860.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C018600002020-08-28 12:44PM EDT2020-10-16518.67482.50501.00+101.57+24.35%94480.00%
TSLA201120C018600002020-08-28 3:36PM EDT2020-11-20551.36541.50560.50-14.97-2.64%2390.00%
TSLA201218C018600002020-08-26 1:59PM EDT2020-12-18501.34571.60590.500.00-11160.00%
TSLA210115C018600002020-08-28 9:44AM EDT2021-01-15669.40601.40620.20+42.91+6.85%11450.00%
TSLA210219C018600002020-08-27 10:46AM EDT2021-02-19626.55637.50657.000.00-1200.00%
TSLA210319C018600002020-08-27 12:33PM EDT2021-03-19677.65661.00680.000.00-11780.00%
TSLA210618C018600002020-08-26 2:09PM EDT2021-06-18676.21732.50751.500.00-1360.00%
TSLA210917C018600002020-07-10 1:45PM EDT2021-09-17392.03300.50315.000.00-10296.59%
TSLA220121C018600002020-08-21 9:33AM EDT2022-01-21735.37862.00880.500.00-3300.00%
TSLA220318C018600002020-08-21 10:08AM EDT2022-03-18749.60891.50910.500.00-170.00%
TSLA220617C018600002020-08-28 3:14PM EDT2022-06-17946.33935.00954.50+199.25+26.67%1160.00%
TSLA220916C018600002020-08-28 1:14PM EDT2022-09-16973.05976.00995.50+93.47+10.63%1350.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P018600002020-08-28 12:54PM EDT2020-10-16130.64130.10144.60+0.06+0.05%44680.00%
TSLA201120P018600002020-08-28 1:46PM EDT2020-11-20200.36193.10198.95-38.04-15.96%3280.00%
TSLA201218P018600002020-08-27 1:13PM EDT2020-12-18221.70222.55236.000.00-6330.00%
TSLA210115P018600002020-08-27 3:19PM EDT2021-01-15245.00247.00264.000.00-5340.00%
TSLA210319P018600002020-08-18 2:51PM EDT2021-03-19387.40310.45322.200.00-190.00%
TSLA210618P018600002020-08-24 12:18PM EDT2021-06-18404.35376.00395.000.00-210.00%
TSLA210917P018600002020-08-28 12:47PM EDT2021-09-17436.01433.00452.50-50.18-10.32%10120.00%
TSLA220121P018600002020-08-27 12:38PM EDT2022-01-21506.95501.50521.000.00-1150.00%
TSLA220318P018600002020-08-20 1:06PM EDT2022-03-18573.98530.00550.000.00-2210.00%
TSLA220617P018600002020-08-28 3:14PM EDT2022-06-17589.66572.50592.00-228.89-27.96%160.00%
TSLA220916P018600002020-08-27 11:22AM EDT2022-09-16589.50611.00631.000.00-440.00%