India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.70+4.50 (+1.07%)
As of 2:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:2150.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C021500002020-08-28 3:59PM EDT2020-10-02294.95285.00303.80-7.40-2.45%21922,736.79%
TSLA201016C021500002020-08-28 1:47PM EDT2020-10-16332.00320.50331.80+4.00+1.22%381621,424.87%
TSLA201120C021500002020-08-28 3:49PM EDT2020-11-20402.00393.85408.40+0.47+0.12%7841,160.38%
TSLA201218C021500002020-08-28 3:27PM EDT2020-12-18427.95427.15442.40-18.28-4.10%5630.00%
TSLA210115C021500002020-08-28 2:51PM EDT2021-01-15483.90461.65476.00+1.36+0.28%132930.00%
TSLA210219C021500002020-08-28 3:26PM EDT2021-02-19509.00503.25514.80+1.91+0.38%1950.00%
TSLA210319C021500002020-08-28 3:49PM EDT2021-03-19541.14529.60546.00+6.14+1.15%2260.00%
TSLA210618C021500002020-08-27 11:45AM EDT2021-06-18650.00607.50626.00+16.72+2.64%2140.00%
TSLA210716C021500002020-08-27 12:37PM EDT2021-07-16608.25630.00647.500.00-2230.00%
TSLA210917C021500002020-08-28 1:31PM EDT2021-09-17691.25673.00692.00-6.15-0.88%380.00%
TSLA220121C021500002020-08-27 3:57PM EDT2022-01-21797.50752.50770.50+27.36+3.55%1170.00%
TSLA220318C021500002020-08-17 10:02AM EDT2022-03-18489.19785.00804.000.00-420.00%
TSLA220617C021500002020-08-21 1:22PM EDT2022-06-17727.00833.00852.500.00-10120.00%
TSLA220916C021500002020-08-28 12:37PM EDT2022-09-16914.63877.50897.00+27.63+3.11%12780.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P021500002020-08-28 12:51PM EDT2020-10-02222.45221.60240.15+7.32+3.40%6280.00%
TSLA201009P021500002020-08-28 12:30PM EDT2020-10-09223.50242.35261.50-17.27-7.17%260.00%
TSLA201016P021500002020-08-28 3:59PM EDT2020-10-16266.03257.15274.50+13.88+5.50%1001000.00%
TSLA201120P021500002020-08-28 3:32PM EDT2020-11-20342.05330.90344.50+14.01+4.27%19220.00%
TSLA201218P021500002020-08-28 1:07PM EDT2020-12-18375.70365.25378.00+19.05+5.34%670.00%
TSLA210115P021500002020-08-27 3:53PM EDT2021-01-15387.40399.15406.55-4.30-1.10%2150.00%
TSLA210219P021500002020-08-28 3:28PM EDT2021-02-19453.50435.35448.70+46.85+11.52%1180.00%
TSLA210319P021500002020-08-27 1:53PM EDT2021-03-19470.95465.45475.25+5.99+1.29%2160.00%
TSLA210618P021500002020-08-28 10:44AM EDT2021-06-18539.35539.00557.50-60.45-10.08%230.00%
TSLA210716P021500002020-08-26 1:30PM EDT2021-07-16575.04559.80578.500.00--10.00%
TSLA210917P021500002020-08-27 1:52PM EDT2021-09-17608.97604.00622.500.00-210.00%
TSLA220318P021500002020-07-24 1:45PM EDT2022-03-181,017.37739.00757.500.00-660.00%
TSLA220617P021500002020-08-27 11:39AM EDT2022-06-17737.54757.50777.500.00-110.00%