India Markets open in 1 hr 28 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.83+4.81 (+1.18%)
At close: 4:00PM EDT

406.60 -4.23 (-1.03%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:2000.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C020000002020-08-28 3:57PM EDT2020-11-20473.79466.05475.55-1.21-0.25%801,1630.00%
TSLA201218C020000002020-08-28 3:55PM EDT2020-12-18502.22498.20513.80-14.38-2.78%311,0160.00%
TSLA210115C020000002020-08-28 3:54PM EDT2021-01-15535.65530.75546.50-13.48-2.45%1802,2790.00%
TSLA210219C020000002020-08-28 3:38PM EDT2021-02-19585.40569.90584.75+11.60+2.02%12950.00%
TSLA210319C020000002020-08-28 3:21PM EDT2021-03-19600.00594.80610.60-15.05-2.45%201,3050.00%
TSLA210618C020000002020-08-28 1:52PM EDT2021-06-18695.50669.00687.80-1.55-0.22%173590.00%
TSLA210716C020000002020-08-26 10:56AM EDT2021-07-16600.00690.50707.500.00-110.00%
TSLA210917C020000002020-08-28 3:46PM EDT2021-09-17742.19731.50750.50-12.81-1.70%262540.00%
TSLA220121C020000002020-08-28 3:59PM EDT2022-01-21815.00806.50825.00-3.20-0.39%172560.00%
TSLA220318C020000002020-08-28 12:23PM EDT2022-03-18860.00837.50857.00+8.50+1.00%4770.00%
TSLA220617C020000002020-08-28 2:58PM EDT2022-06-17897.40884.00903.00+9.40+1.06%1141,3470.00%
TSLA220916C020000002020-08-28 3:38PM EDT2022-09-16948.97926.50946.00-15.53-1.61%236040.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P020000002020-08-28 3:48PM EDT2020-11-20259.00255.15265.00+13.62+5.55%971,7260.00%
TSLA201218P020000002020-08-28 3:42PM EDT2020-12-18288.00285.80300.00+11.06+3.99%157850.00%
TSLA210115P020000002020-08-28 3:59PM EDT2021-01-15323.00318.95325.80+14.00+4.53%1001,4070.00%
TSLA210219P020000002020-08-28 1:51PM EDT2021-02-19365.50360.00365.60+13.90+3.95%18100.00%
TSLA210319P020000002020-08-28 2:19PM EDT2021-03-19388.85381.25390.40+13.55+3.61%51120.00%
TSLA210618P020000002020-08-28 3:52PM EDT2021-06-18459.50451.00470.50+13.85+3.11%32580.00%
TSLA210716P020000002020-08-28 2:45PM EDT2021-07-16482.54470.50489.50+0.26+0.05%27160.00%
TSLA210917P020000002020-08-28 12:34PM EDT2021-09-17510.00512.50531.50-5.00-0.97%2120.00%
TSLA220121P020000002020-08-28 3:31PM EDT2022-01-21603.04585.00604.50+18.04+3.08%231580.00%
TSLA220318P020000002020-08-28 3:57PM EDT2022-03-18626.25615.50635.00+26.25+4.37%160.00%
TSLA220617P020000002020-08-28 1:20PM EDT2022-06-17670.30659.50679.50+25.30+3.92%100.00%
TSLA220916P020000002020-08-28 3:57PM EDT2022-09-16716.10700.00720.00+28.25+4.11%141380.00%