India Markets open in 6 hrs 24 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C002500002020-09-25 10:06AM EDT2020-10-16152.50156.00160.90+15.60+11.40%2378113.77%
TSLA201120C002500002020-09-24 11:36AM EDT2020-11-20150.18160.45165.350.00-1117897.53%
TSLA201218C002500002020-09-25 10:29AM EDT2020-12-18160.88163.75167.45+8.70+5.72%14068388.92%
TSLA210115C002500002020-09-25 3:59PM EDT2021-01-15170.00168.75172.35+10.22+6.40%201,26789.65%
TSLA210219C002500002020-09-25 11:14AM EDT2021-02-19175.00171.70176.60+19.00+12.18%14385.39%
TSLA210618C002500002020-09-25 3:51PM EDT2021-06-18185.70184.25189.15+17.70+10.54%532680.11%
TSLA210917C002500002020-09-24 3:51PM EDT2021-09-17180.85191.95197.850.00-330477.86%
TSLA220121C002500002020-09-25 3:59PM EDT2022-01-21206.80203.20210.05+16.95+8.93%12,98177.31%
TSLA220617C002500002020-09-25 3:16PM EDT2022-06-17216.00216.10223.60+12.40+6.09%52,34877.79%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P002500002020-09-25 3:58PM EDT2020-10-161.271.101.40-0.68-34.87%4083,839116.26%
TSLA201023P002500002020-09-25 3:55PM EDT2020-10-231.821.852.16-1.07-37.02%170775109.60%
TSLA201120P002500002020-09-25 3:40PM EDT2020-11-205.805.705.95-1.83-23.98%2341,86698.79%
TSLA210219P002500002020-09-25 3:51PM EDT2021-02-1917.1016.6517.60-2.90-14.50%2126586.02%
TSLA210319P002500002020-09-25 3:54PM EDT2021-03-1919.6019.1520.30-3.65-15.70%1052,05083.29%
TSLA210917P002500002020-09-25 10:56AM EDT2021-09-1738.2536.6038.30-0.75-1.92%57177.77%
TSLA220121P002500002020-09-25 3:54PM EDT2022-01-2148.8047.5549.60-3.66-6.98%411,63676.72%
TSLA220318P002500002020-09-23 1:46PM EDT2022-03-1856.7549.8056.750.00-101176.51%
TSLA230120P002500002020-09-25 2:42PM EDT2023-01-2077.0072.5082.00-1.20-1.53%510076.87%