India markets open in 7 hours 7 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

419.52 +0.45 (0.11%)
After hours: 4:38PM EDT

In the money
Show:ListStraddle
Strike:1960.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C019600002020-08-28 11:34AM EDT2020-10-16477.78420.50438.30+15.62+3.38%20880.00%
TSLA201120C019600002020-08-28 12:49PM EDT2020-11-20513.77487.30496.85+16.77+3.37%2910.00%
TSLA201218C019600002020-08-28 12:07PM EDT2020-12-18574.85519.00534.40+89.70+18.49%1450.00%
TSLA210115C019600002020-08-27 12:38PM EDT2021-01-15517.91550.75566.500.00-11190.00%
TSLA210319C019600002020-08-28 1:48PM EDT2021-03-19630.55613.50628.05+172.61+37.69%10980.00%
TSLA210618C019600002020-08-27 10:11AM EDT2021-06-18667.15687.00705.500.00-1490.00%
TSLA210917C019600002020-08-07 2:28PM EDT2021-09-17265.08747.50767.000.00-110.00%
TSLA220121C019600002020-08-26 10:03AM EDT2022-01-21737.08822.00840.500.00-140.00%
TSLA220318C019600002020-08-17 9:55AM EDT2022-03-18522.34852.50871.500.00-120.00%
TSLA220617C019600002020-07-23 11:14AM EDT2022-06-17497.82757.00776.500.00-2150.00%
TSLA220916C019600002020-08-27 9:31AM EDT2022-09-16908.85940.50959.500.00-1270.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P019600002020-08-28 12:42PM EDT2020-10-16162.60168.50183.00-1.00-0.61%3200.00%
TSLA201120P019600002020-08-28 2:54PM EDT2020-11-20242.66236.55249.00+7.76+3.30%8420.00%
TSLA201218P019600002020-08-27 3:23PM EDT2020-12-18252.00266.80280.50-3.00-1.18%1230.00%
TSLA210115P019600002020-08-28 1:46PM EDT2021-01-15308.93299.20305.85+15.03+5.11%2210.00%
TSLA210219P019600002020-08-24 12:03AM EDT2021-02-19363.95331.85344.900.00--20.00%
TSLA210319P019600002020-08-27 12:17PM EDT2021-03-19330.19360.25372.250.00-1100.00%
TSLA210618P019600002020-08-24 9:48AM EDT2021-06-18453.00428.50446.800.00-140.00%
TSLA210917P019600002020-07-09 10:58AM EDT2021-09-17869.00773.50789.100.00-110.00%
TSLA220121P019600002020-08-26 12:11PM EDT2022-01-21577.40560.50580.000.00-4130.00%
TSLA220617P019600002020-08-24 3:15PM EDT2022-06-17674.00634.50654.000.00-9120.00%
TSLA220916P019600002020-08-27 11:16AM EDT2022-09-16653.70674.50694.000.00-230.00%