India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.58+4.38 (+1.04%)
As of 1:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1880.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C018800002020-08-28 1:26PM EDT2020-10-16485.61469.50488.00-14.00-2.80%171,1160.00%
TSLA201120C018800002020-08-28 1:12PM EDT2020-11-20534.70529.50549.00-19.30-3.48%111810.00%
TSLA201218C018800002020-08-28 11:28AM EDT2020-12-18625.85560.50579.50+120.12+23.75%1930.00%
TSLA210115C018800002020-08-28 3:58PM EDT2021-01-15599.50590.40609.50-14.60-2.38%462,2970.00%
TSLA210219C018800002020-08-24 12:03AM EDT2021-02-19382.82626.50645.200.00--30.00%
TSLA210319C018800002020-08-28 2:48PM EDT2021-03-19677.04650.50670.00+9.04+1.35%85940.00%
TSLA210618C018800002020-08-28 9:30AM EDT2021-06-18801.00723.00742.00+101.00+14.43%26880.00%
TSLA210716C018800002020-08-26 9:58AM EDT2021-07-16655.50742.00760.500.00-110.00%
TSLA210917C018800002020-08-27 12:11PM EDT2021-09-17835.17782.00801.500.00-22260.00%
TSLA220121C018800002020-08-27 12:51PM EDT2022-01-21832.00854.00872.000.00-71,8530.00%
TSLA220318C018800002020-08-28 2:19PM EDT2022-03-18911.50883.50902.50+1.95+0.21%93160.00%
TSLA220617C018800002020-08-28 3:14PM EDT2022-06-17938.40927.50947.00+198.25+26.79%1150.00%
TSLA220916C018800002020-08-25 10:28AM EDT2022-09-16796.00968.50988.000.00-130.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P018800002020-08-28 1:32PM EDT2020-10-16147.10138.20151.55+12.59+9.36%6780.00%
TSLA201120P018800002020-08-28 3:32PM EDT2020-11-20208.80202.00212.00+7.90+3.93%5400.00%
TSLA201218P018800002020-08-28 2:31PM EDT2020-12-18238.97231.00244.50+9.72+4.24%3570.00%
TSLA210115P018800002020-08-27 3:54PM EDT2021-01-15254.25260.90273.00-1.35-0.53%21460.00%
TSLA210319P018800002020-08-28 2:02PM EDT2021-03-19323.55320.10333.30-31.45-8.86%1570.00%
TSLA210618P018800002020-08-24 12:20PM EDT2021-06-18413.70386.00404.300.00-2340.00%
TSLA210917P018800002020-08-20 1:26PM EDT2021-09-17483.60444.00463.500.00-2220.00%
TSLA220121P018800002020-08-26 12:39PM EDT2022-01-21534.65513.00532.500.00-1840.00%
TSLA220318P018800002020-08-26 9:37AM EDT2022-03-18583.50542.00561.500.00-1430.00%
TSLA220617P018800002020-08-28 3:14PM EDT2022-06-17602.34584.50604.50-232.31-27.83%150.00%
TSLA220916P018800002020-08-27 11:42AM EDT2022-09-16598.00623.50643.500.00-450.00%