India markets close in 3 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1920.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C019200002020-08-28 3:41PM EDT2020-10-16465.01444.50463.00+9.25+2.03%4560.00%
TSLA201120C019200002020-08-28 10:31AM EDT2020-11-20572.10506.50525.50+85.09+17.47%3440.00%
TSLA201218C019200002020-08-27 9:56AM EDT2020-12-18521.65538.00557.000.00-11020.00%
TSLA210115C019200002020-08-26 9:50AM EDT2021-01-15650.00569.00588.00+177.79+37.65%1340.00%
TSLA210319C019200002020-08-28 1:25PM EDT2021-03-19649.03630.50650.00+145.13+28.80%1100.00%
TSLA210618C019200002020-08-27 3:58PM EDT2021-06-18729.34704.50723.400.00-2270.00%
TSLA210917C019200002020-08-24 12:06AM EDT2021-09-17589.50764.50784.000.00--20.00%
TSLA220121C019200002020-08-26 11:28AM EDT2022-01-21755.71838.00856.000.00-1180.00%
TSLA220318C019200002020-08-27 3:56PM EDT2022-03-18882.55868.00887.000.00-140.00%
TSLA220617C019200002020-08-26 10:14AM EDT2022-06-17822.32912.50932.000.00-2250.00%
TSLA220916C019200002020-08-27 2:05PM EDT2022-09-16984.95954.50973.500.00-2100.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P019200002020-08-28 1:22PM EDT2020-10-16157.15154.40167.00+4.89+3.21%22120.00%
TSLA201120P019200002020-08-28 3:04PM EDT2020-11-20225.08218.85231.00+15.77+7.53%9230.00%
TSLA201218P019200002020-08-28 10:19AM EDT2020-12-18238.15248.50262.00-19.90-7.71%2610.00%
TSLA210115P019200002020-08-27 3:53PM EDT2021-01-15271.90276.45292.00-3.20-1.16%1180.00%
TSLA210319P019200002020-08-25 10:07AM EDT2021-03-19396.45339.85348.600.00-4120.00%
TSLA210618P019200002020-07-09 10:58AM EDT2021-06-18799.25697.70711.600.00-440.00%
TSLA210917P019200002020-07-09 11:43AM EDT2021-09-17834.90742.00757.700.00-330.00%
TSLA220121P019200002020-08-26 12:09PM EDT2022-01-21555.16536.50556.000.00-4100.00%
TSLA220617P019200002020-07-13 1:20PM EDT2022-06-17861.05808.50827.500.00--130.00%
TSLA220916P019200002020-08-27 11:16AM EDT2022-09-16629.00649.00668.500.00-230.00%