India markets close in 4 hours 24 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:270.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C002700002020-09-25 10:26AM EDT2020-10-16148.250.000.000.00-100.00%
TSLA201120C002700002020-09-29 12:20PM EDT2020-11-20159.350.000.000.00-500.00%
TSLA201218C002700002020-09-25 9:36AM EDT2020-12-18144.100.000.000.00-100.00%
TSLA210115C002700002020-09-23 2:30PM EDT2021-01-15136.000.000.000.00-1800.00%
TSLA210319C002700002020-09-25 3:31PM EDT2021-03-19162.000.000.000.00-400.00%
TSLA210618C002700002020-09-24 9:34AM EDT2021-06-18135.820.000.000.00-200.00%
TSLA210917C002700002020-09-25 2:52PM EDT2021-09-17179.910.000.000.00-100.00%
TSLA220121C002700002020-09-28 11:45AM EDT2022-01-21205.830.000.000.00-1000.00%
TSLA220318C002700002020-08-31 12:10AM EDT2022-03-18172.030.000.000.00--00.00%
TSLA220617C002700002020-09-21 3:40PM EDT2022-06-17250.140.000.000.00-600.00%
TSLA230120C002700002020-09-23 2:25PM EDT2023-01-20216.000.000.000.00--00.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P002700002020-09-29 3:31PM EDT2020-10-160.790.000.000.00-83050.00%
TSLA201120P002700002020-09-29 3:30PM EDT2020-11-205.930.000.000.00-93025.00%
TSLA201218P002700002020-09-29 3:49PM EDT2020-12-1810.450.000.000.00-16025.00%
TSLA210115P002700002020-09-29 3:47PM EDT2021-01-1514.760.000.000.00-24012.50%
TSLA210219P002700002020-09-28 11:24AM EDT2021-02-1919.200.000.000.00-1012.50%
TSLA210319P002700002020-09-29 12:30PM EDT2021-03-1922.080.000.000.00-203012.50%
TSLA210618P002700002020-09-29 1:15PM EDT2021-06-1832.580.000.000.00-3012.50%
TSLA210716P002700002020-09-24 10:01AM EDT2021-07-1645.890.000.000.00-1012.50%
TSLA210917P002700002020-09-25 3:03PM EDT2021-09-1745.250.000.000.00-23006.25%
TSLA220121P002700002020-09-28 1:29PM EDT2022-01-2155.000.000.000.00-506.25%
TSLA220318P002700002020-09-29 3:29PM EDT2022-03-1860.230.000.000.00-206.25%
TSLA220617P002700002020-08-31 3:59PM EDT2022-06-1759.300.000.000.00-406.25%