India markets open in 1 hour 38 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.23-25.16 (-5.60%)
At close: 4:00PM EDT

395.08 -29.15 (-6.87%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:2450.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C024500002020-08-28 3:53PM EDT2020-09-25157.15149.00163.25+6.65+4.42%87872,188.86%
TSLA201002C024500002020-08-28 3:40PM EDT2020-10-02187.77174.00188.20+7.32+4.06%14321,289.53%
TSLA201009C024500002020-08-27 1:22PM EDT2020-10-09237.40194.15207.50+52.10+28.12%111,045.52%
TSLA201016C024500002020-08-28 3:48PM EDT2020-10-16217.18205.70221.00-0.95-0.44%82190911.01%
TSLA201120C024500002020-08-28 3:47PM EDT2020-11-20293.85275.25293.50+5.72+1.99%2179707.75%
TSLA201218C024500002020-08-28 3:00PM EDT2020-12-18318.57309.60328.20-6.41-1.97%1267646.38%
TSLA210115C024500002020-08-28 3:35PM EDT2021-01-15357.30345.35363.50+3.49+0.99%263,760635.25%
TSLA210219C024500002020-08-28 2:29PM EDT2021-02-19410.02394.70404.20-1.66-0.40%31,446695.42%
TSLA210319C024500002020-08-27 12:53PM EDT2021-03-19374.00423.60433.600.00-3710.00%
TSLA210618C024500002020-08-27 3:38PM EDT2021-06-18556.00502.50521.00+31.10+5.92%1550.00%
TSLA210716C024500002020-08-26 1:30PM EDT2021-07-16469.81524.80543.500.00--20.00%
TSLA210917C024500002020-08-28 3:30PM EDT2021-09-17576.00572.00591.00-12.20-2.07%18940.00%
TSLA220121C024500002020-08-28 3:57PM EDT2022-01-21663.50656.50675.50-28.02-4.05%7170.00%
TSLA220318C024500002020-08-27 2:00PM EDT2022-03-18757.85692.00711.00+48.44+6.83%180.00%
TSLA220617C024500002020-08-28 9:38AM EDT2022-06-17796.59744.00763.00+56.59+7.65%2130.00%
TSLA220916C024500002020-08-27 9:58AM EDT2022-09-16778.30790.50810.000.00-12640.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P024500002020-08-28 1:35PM EDT2020-09-25394.17384.45401.80+16.92+4.49%540.00%
TSLA201002P024500002020-08-27 3:58PM EDT2020-10-02387.10409.05427.000.00-110.00%
TSLA201016P024500002020-08-28 3:53PM EDT2020-10-16451.65442.05459.00+25.69+6.03%80770.00%
TSLA201120P024500002020-08-28 3:47PM EDT2020-11-20513.90517.35530.00-14.00-2.65%1080.00%
TSLA201218P024500002020-08-26 2:14PM EDT2020-12-18560.00548.30563.50+5.00+0.90%1440.00%
TSLA210115P024500002020-08-27 11:51AM EDT2021-01-15535.90585.35594.100.00-20240.00%
TSLA210219P024500002020-08-27 12:18PM EDT2021-02-19586.55629.40638.400.00-130.00%
TSLA210319P024500002020-08-28 11:51AM EDT2021-03-19637.94657.80667.30+22.64+3.68%170.00%
TSLA210618P024500002020-08-25 1:04PM EDT2021-06-18820.95734.50753.000.00--50.00%
TSLA210917P024500002020-08-24 12:06AM EDT2021-09-17988.50802.50820.500.00--10.00%
TSLA220318P024500002020-07-13 9:53AM EDT2022-03-181,258.301,232.001,251.000.00--10.00%
TSLA220916P024500002020-08-21 9:37AM EDT2022-09-161,042.001,009.501,029.500.00-330.00%