India markets open in 7 hours 45 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

419.10 +0.03 (0.01%)
After hours: 4:00PM EDT

In the money
Show:ListStraddle
Strike:2300.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C023000002020-08-28 3:59PM EDT2020-10-02231.00225.00240.80-4.50-1.91%2711362,352.38%
TSLA201009C023000002020-08-28 3:53PM EDT2020-10-09242.00242.00260.80-9.21-3.67%48191,494.45%
TSLA201016C023000002020-08-28 3:59PM EDT2020-10-16265.00260.00274.00-6.00-2.21%4473491,221.40%
TSLA201120C023000002020-08-28 3:55PM EDT2020-11-20337.00327.85345.50-6.56-1.91%1381,993885.25%
TSLA201218C023000002020-08-28 3:04PM EDT2020-12-18371.70366.20381.00-1.32-0.35%22102833.39%
TSLA210115C023000002020-08-28 3:59PM EDT2021-01-15407.24398.00414.80-10.21-2.45%601,168903.74%
TSLA210219C023000002020-08-28 1:30PM EDT2021-02-19457.76446.05455.75-7.09-1.53%18540.00%
TSLA210319C023000002020-08-28 3:36PM EDT2021-03-19481.86473.90484.10-8.14-1.66%191270.00%
TSLA210618C023000002020-08-28 1:48PM EDT2021-06-18570.50552.00570.50+2.98+0.53%292090.00%
TSLA210716C023000002020-08-28 12:44PM EDT2021-07-16606.70575.50592.50+10.70+1.80%210.00%
TSLA210917C023000002020-08-28 2:19PM EDT2021-09-17645.65620.00639.00+5.65+0.88%6300.00%
TSLA220121C023000002020-08-28 2:59PM EDT2022-01-21713.97702.00721.00-12.23-1.68%30440.00%
TSLA220318C023000002020-08-27 1:23PM EDT2022-03-18790.08736.50755.50+60.08+8.23%1200.00%
TSLA220617C023000002020-08-28 1:16PM EDT2022-06-17800.00786.50806.00+15.21+1.94%4400.00%
TSLA220916C023000002020-08-28 3:19PM EDT2022-09-16846.58832.50851.50-9.17-1.07%151220.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P023000002020-08-28 3:03PM EDT2020-10-02316.50309.05327.00+48.02+17.89%930.00%
TSLA201016P023000002020-08-28 3:44PM EDT2020-10-16348.00343.60361.00+9.00+2.65%501360.00%
TSLA201120P023000002020-08-28 2:35PM EDT2020-11-20427.55413.50430.25+1.30+0.30%6110.00%
TSLA201218P023000002020-08-28 1:52PM EDT2020-12-18456.51451.65466.50+21.85+5.03%30230.00%
TSLA210115P023000002020-08-28 1:28PM EDT2021-01-15500.64482.80501.00+19.49+4.05%13600.00%
TSLA210319P023000002020-08-27 3:53PM EDT2021-03-19553.51558.75567.900.00-250.00%
TSLA210618P023000002020-08-18 9:49AM EDT2021-06-18777.20633.50653.000.00-1380.00%
TSLA210917P023000002020-08-28 1:09PM EDT2021-09-17720.00700.50719.00+11.00+1.55%370.00%
TSLA220121P023000002020-08-24 11:40AM EDT2022-01-21840.05779.00798.000.00--20.00%
TSLA220318P023000002020-08-24 9:41AM EDT2022-03-18832.88811.50831.500.00--10.00%
TSLA220916P023000002020-08-28 3:41PM EDT2022-09-16910.00903.00922.50-30.50-3.24%1510.00%