India markets close in 3 hours 27 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
In the money
Show:ListStraddle
Strike:2550.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C025500002020-08-28 3:46PM EDT2020-10-16187.25177.50186.00+5.15+2.83%703741,007.77%
TSLA201120C025500002020-08-28 3:35PM EDT2020-11-20256.25245.00261.60-7.35-2.79%14161702.65%
TSLA201218C025500002020-08-28 3:49PM EDT2020-12-18291.13279.00296.30-0.97-0.33%569624.49%
TSLA210115C025500002020-08-28 2:22PM EDT2021-01-15317.46315.00333.50-12.24-3.71%9206601.64%
TSLA210319C025500002020-08-28 12:52PM EDT2021-03-19405.00393.35403.35-2.42-0.59%1372672.88%
TSLA210618C025500002020-08-28 2:46PM EDT2021-06-18495.08472.00491.00-0.82-0.17%131610.00%
TSLA210917C025500002020-08-24 9:48AM EDT2021-09-17449.44542.50561.500.00-140.00%
TSLA220121C025500002020-08-28 3:21PM EDT2022-01-21638.52628.50647.50+24.78+4.04%2110.00%
TSLA220318C025500002020-08-26 2:08PM EDT2022-03-18606.01664.50683.500.00-280.00%
TSLA220617C025500002020-08-26 12:35PM EDT2022-06-17640.00717.00736.000.00-3270.00%
TSLA220916C025500002020-08-28 1:13PM EDT2022-09-16769.25764.50784.00-15.75-2.01%61940.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P025500002020-08-27 12:47PM EDT2020-10-16479.00518.60530.85-29.01-5.71%17690.00%
TSLA201120P025500002020-08-27 10:22AM EDT2020-11-20562.84581.50599.700.00-220.00%
TSLA210115P025500002020-08-27 9:42AM EDT2021-01-15624.04654.15663.200.00-1130.00%
TSLA210319P025500002020-08-27 12:16PM EDT2021-03-19682.60727.20736.900.00-140.00%
TSLA210618P025500002020-07-30 11:39AM EDT2021-06-181,216.80804.00822.500.00-13410.00%
TSLA220121P025500002020-08-24 12:06AM EDT2022-01-211,083.79953.50973.000.00--50.00%