India markets open in 7 hours 2 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: 4:41PM EDT

In the money
Show:ListStraddle
Strike:220.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C002200002020-09-29 3:27PM EDT2020-10-16199.03197.30201.55-5.07-2.48%304,267128.42%
TSLA201120C002200002020-09-25 9:59AM EDT2020-11-20184.49199.30203.400.00-51,944101.29%
TSLA201218C002200002020-09-29 3:03PM EDT2020-12-18207.64201.40205.50+0.74+0.36%112,93994.47%
TSLA210115C002200002020-09-28 2:43PM EDT2021-01-15206.66203.75207.750.00-22,75390.58%
TSLA210319C002200002020-09-25 11:16AM EDT2021-03-19201.25208.90212.750.00-32,63685.06%
TSLA210618C002200002020-09-08 11:50AM EDT2021-06-18163.96216.15219.950.00-534981.16%
TSLA210917C002200002020-09-23 11:46AM EDT2021-09-17198.32222.50226.850.00-21,26178.71%
TSLA220121C002200002020-09-29 1:51PM EDT2022-01-21240.00231.55236.50+54.92+29.67%1,0001,81177.51%
TSLA220318C002200002020-09-21 11:49AM EDT2022-03-18261.00234.75244.600.00-1022678.81%
TSLA220617C002200002020-09-25 2:34PM EDT2022-06-17230.00241.65251.550.00-15,60478.96%
TSLA220916C002200002020-09-23 10:13AM EDT2022-09-16253.50248.75260.650.00-1312180.38%
TSLA230120C002200002020-09-24 9:30AM EDT2023-01-20220.00252.50271.000.00--1179.42%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P002200002020-09-29 3:24PM EDT2020-10-160.380.340.42-0.02-5.00%253,981129.69%
TSLA201120P002200002020-09-29 2:58PM EDT2020-11-202.222.112.55-0.20-8.26%101,122101.77%
TSLA201218P002200002020-09-29 3:30PM EDT2020-12-184.354.254.700.00-2282094.98%
TSLA210115P002200002020-09-29 2:11PM EDT2021-01-156.246.456.90-0.28-4.29%285,97490.59%
TSLA210319P002200002020-09-29 12:12PM EDT2021-03-1910.9011.3511.90+0.05+0.46%41,76384.78%
TSLA210618P002200002020-09-15 2:56PM EDT2021-06-1823.2318.5019.100.00-15074480.89%
TSLA210917P002200002020-09-28 3:45PM EDT2021-09-1724.0924.8525.850.00-514378.41%
TSLA220121P002200002020-09-23 3:10PM EDT2022-01-2140.1033.7535.250.00-243577.07%
TSLA220318P002200002020-09-28 10:46AM EDT2022-03-1838.0033.0043.000.00-1410976.34%
TSLA220617P002200002020-09-29 12:28PM EDT2022-06-1743.0241.3049.50-0.98-2.23%825677.13%
TSLA220916P002200002020-09-29 11:38AM EDT2022-09-1648.8048.0056.50-4.10-7.75%18877.67%
TSLA230120P002200002020-09-29 12:56PM EDT2023-01-2053.5054.5064.00-4.15-7.20%11876.88%