India markets open in 1 hour 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.83+4.81 (+1.18%)
At close: 4:00PM EDT

406.60 -4.23 (-1.03%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:2500.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C025000002020-08-28 3:59PM EDT2020-11-20267.50259.50271.50-7.44-2.71%6627051,134.66%
TSLA201218C025000002020-08-28 3:51PM EDT2020-12-18302.60294.00311.30+2.35+0.78%1,252371841.52%
TSLA210115C025000002020-08-28 3:57PM EDT2021-01-15340.38338.00349.50-2.62-0.76%444706777.22%
TSLA210219C025000002020-08-28 3:54PM EDT2021-02-19384.35379.10393.50+18.95+5.19%649801.31%
TSLA210319C025000002020-08-28 3:38PM EDT2021-03-19412.00408.15422.50-1.21-0.29%748180.00%
TSLA210618C025000002020-08-28 3:02PM EDT2021-06-18504.89487.00505.50+41.47+8.95%244450.00%
TSLA210716C025000002020-08-27 1:44PM EDT2021-07-16525.85511.80529.000.00-49270.00%
TSLA210917C025000002020-08-28 3:59PM EDT2021-09-17565.00557.00576.00+24.00+4.44%242680.00%
TSLA220121C025000002020-08-28 3:53PM EDT2022-01-21652.00642.50661.50+5.00+0.77%352110.00%
TSLA220318C025000002020-08-28 11:28AM EDT2022-03-18736.49678.00697.00+37.22+5.32%2340.00%
TSLA220617C025000002020-08-28 3:29PM EDT2022-06-17729.00730.00749.50-22.12-2.94%31510.00%
TSLA220916C025000002020-08-28 1:12PM EDT2022-09-16791.00777.50796.50-0.59-0.07%32420.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P025000002020-08-28 1:20PM EDT2020-11-20551.59546.00563.25-6.16-1.10%10200.00%
TSLA201218P025000002020-08-28 3:50PM EDT2020-12-18584.42580.15597.50-32.18-5.22%2290.00%
TSLA210115P025000002020-08-27 11:51AM EDT2021-01-15585.00619.35632.50+16.34+2.87%2230.00%
TSLA210219P025000002020-08-26 2:19PM EDT2021-02-19667.40663.55677.000.00-130.00%
TSLA210319P025000002020-08-28 11:51AM EDT2021-03-19671.44687.95705.50-100.06-12.97%180.00%
TSLA210618P025000002020-08-27 12:47PM EDT2021-06-18764.08769.00787.500.00-1110.00%
TSLA210917P025000002020-08-24 12:06AM EDT2021-09-171,028.70837.00855.500.00--20.00%
TSLA220121P025000002020-08-27 10:22AM EDT2022-01-21906.00918.00937.500.00-290.00%
TSLA220617P025000002020-08-27 11:39AM EDT2022-06-17972.541,001.501,021.500.00-180.00%
TSLA220916P025000002020-08-28 2:12PM EDT2022-09-161,067.501,046.001,065.50+52.79+5.20%12190.00%