India markets close in 3 hours 17 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:1940.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C019400002020-08-28 10:05AM EDT2020-10-16503.35432.50451.00+27.29+5.73%27160.00%
TSLA201120C019400002020-08-28 11:40AM EDT2020-11-20548.85498.25513.60+28.85+5.55%1290.00%
TSLA201218C019400002020-08-28 10:21AM EDT2020-12-18590.00529.65545.20+100.00+20.41%21610.00%
TSLA210115C019400002020-08-27 1:25PM EDT2021-01-15552.07561.05577.000.00-8870.00%
TSLA210219C019400002020-08-24 12:03AM EDT2021-02-19374.55599.05615.050.00--10.00%
TSLA210319C019400002020-08-21 10:34AM EDT2021-03-19500.85623.15639.500.00-2860.00%
TSLA210618C019400002020-08-21 2:33PM EDT2021-06-18594.51696.00714.500.00-1230.00%
TSLA210917C019400002020-08-18 3:25PM EDT2021-09-17542.70756.00775.500.00-230.00%
TSLA220121C019400002020-08-26 10:43AM EDT2022-01-21752.03830.00848.000.00-180.00%
TSLA220318C019400002020-08-27 3:56PM EDT2022-03-18874.55860.00879.500.00-1110.00%
TSLA220617C019400002020-08-20 11:02AM EDT2022-06-17695.00905.50924.500.00-120.00%
TSLA220916C019400002020-08-28 2:05PM EDT2022-09-16980.00947.50966.50+207.23+26.82%1350.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P019400002020-08-28 2:56PM EDT2020-10-16170.38160.00173.95+14.37+9.21%10550.00%
TSLA201120P019400002020-08-28 2:54PM EDT2020-11-20233.62227.60240.00+15.97+7.34%7390.00%
TSLA201218P019400002020-08-28 12:18PM EDT2020-12-18246.43257.60271.50-6.22-2.46%3210.00%
TSLA210115P019400002020-08-28 12:18PM EDT2021-01-15292.29289.55296.15+7.89+2.77%6150.00%
TSLA210219P019400002020-08-24 12:03AM EDT2021-02-19350.83321.80339.500.00--10.00%
TSLA210319P019400002020-08-27 1:29PM EDT2021-03-19344.50349.95363.150.00-2110.00%
TSLA210618P019400002020-08-24 12:42PM EDT2021-06-18409.88417.50435.80-48.12-10.51%130.00%
TSLA210716P019400002020-08-27 10:00AM EDT2021-07-16423.48436.50455.500.00-110.00%
TSLA210917P019400002020-08-27 11:58AM EDT2021-09-17455.30478.00497.000.00-110.00%
TSLA220121P019400002020-08-26 12:09PM EDT2022-01-21567.35548.50568.000.00-4320.00%
TSLA220318P019400002020-08-24 10:57AM EDT2022-03-18632.00578.50598.000.00--10.00%
TSLA220617P019400002020-07-13 1:16PM EDT2022-06-17878.30823.50843.000.00--60.00%
TSLA220916P019400002020-08-28 11:50AM EDT2022-09-16658.00661.50681.50+17.00+2.65%120.00%