India markets open in 1 hour 48 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C002000002020-09-18 11:22AM EDT2020-09-25242.60236.40253.00+18.60+8.30%2857400.68%
TSLA201016C002000002020-09-18 12:31PM EDT2020-10-16240.00238.85246.85+15.75+7.02%96,319141.02%
TSLA201023C002000002020-09-11 11:33AM EDT2020-10-23248.60237.70253.500.00-19165.92%
TSLA201120C002000002020-09-18 2:25PM EDT2020-11-20243.60241.60249.80+24.06+10.96%21,566122.77%
TSLA201218C002000002020-09-17 11:16AM EDT2020-12-18232.95243.90252.000.00-81,661113.75%
TSLA210115C002000002020-09-18 3:56PM EDT2021-01-15255.35246.20254.55+18.93+8.01%4218,617108.58%
TSLA210319C002000002020-09-17 1:11PM EDT2021-03-19235.16249.75259.150.00-166,64698.35%
TSLA210618C002000002020-09-15 3:37PM EDT2021-06-18266.00255.40268.450.00-34,70893.91%
TSLA210917C002000002020-09-17 11:05AM EDT2021-09-17270.90261.70271.55+13.46+5.23%21,24688.03%
TSLA220121C002000002020-09-18 3:44PM EDT2022-01-21281.43266.00283.60+20.43+7.83%2514,97685.37%
TSLA220318C002000002020-09-18 12:30PM EDT2022-03-18276.13274.40287.25-1.87-0.67%203,01687.25%
TSLA220617C002000002020-09-18 3:44PM EDT2022-06-17290.00279.50292.95+25.00+9.43%1010,40485.97%
TSLA220916C002000002020-09-18 3:42PM EDT2022-09-16298.00285.95299.25+22.55+8.19%371,98786.09%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P002000002020-09-18 3:57PM EDT2020-09-250.200.100.20+0.11+122.22%1,2852,915264.45%
TSLA201016P002000002020-09-18 3:58PM EDT2020-10-161.201.041.31-0.15-11.11%50622,250152.88%
TSLA201023P002000002020-09-18 3:55PM EDT2020-10-231.731.262.00-0.24-12.18%215417143.48%
TSLA201120P002000002020-09-18 3:56PM EDT2020-11-204.204.204.25-0.45-9.68%23112,304127.58%
TSLA201218P002000002020-09-18 3:49PM EDT2020-12-186.256.156.30-0.70-10.07%2,31712,282115.78%
TSLA210115P002000002020-09-18 3:47PM EDT2021-01-158.108.009.00-1.10-11.96%8729,400109.58%
TSLA210319P002000002020-09-18 3:38PM EDT2021-03-1912.5811.8014.25-1.47-10.46%1185,509100.14%
TSLA210618P002000002020-09-18 3:52PM EDT2021-06-1818.7016.1021.15-1.50-7.43%343,66291.94%
TSLA210917P002000002020-09-18 3:06PM EDT2021-09-1724.0023.5027.50-2.70-10.11%121,79989.48%
TSLA220121P002000002020-09-17 3:06PM EDT2022-01-2132.2030.5036.50-2.30-6.67%44,31086.36%
TSLA220318P002000002020-09-14 3:00PM EDT2022-03-1839.5030.0039.150.00-57282.95%
TSLA220617P002000002020-09-18 12:32PM EDT2022-06-1740.0037.0045.50-2.00-4.76%153,25583.28%
TSLA220916P002000002020-09-18 3:12PM EDT2022-09-1648.0042.0048.00+1.29+2.76%124,60181.26%