India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.13+2.93 (+0.70%)
As of 1:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C002800002020-09-29 12:23PM EDT2020-10-02146.80142.90146.65+4.00+2.80%19185200.39%
TSLA201009C002800002020-09-28 10:15AM EDT2020-10-09139.97144.50147.200.00-417143.97%
TSLA201016C002800002020-09-29 12:37PM EDT2020-10-16147.17146.40147.15+5.00+3.52%13,218123.29%
TSLA201023C002800002020-09-29 12:11PM EDT2020-10-23147.65147.25149.15+22.33+17.82%4212115.89%
TSLA201030C002800002020-09-28 2:09PM EDT2020-10-30141.90147.05150.650.00-111106.42%
TSLA201120C002800002020-09-29 9:33AM EDT2020-11-20143.75152.55154.10-6.32-4.21%40627100.37%
TSLA201218C002800002020-09-25 10:43AM EDT2020-12-18141.20157.15157.800.00-168792.17%
TSLA210115C002800002020-09-24 11:28AM EDT2021-01-15131.45161.80162.600.00-24,28589.16%
TSLA210219C002800002020-09-15 2:42PM EDT2021-02-19206.70167.30169.300.00-13087.64%
TSLA210319C002800002020-09-24 2:48PM EDT2021-03-19146.00170.55171.850.00-1582484.38%
TSLA210618C002800002020-09-22 2:48PM EDT2021-06-18192.80181.45182.900.00-560180.52%
TSLA210716C002800002020-09-25 3:58PM EDT2021-07-16183.47183.90186.20+1.48+0.81%21679.52%
TSLA210917C002800002020-09-24 3:22PM EDT2021-09-17156.90190.15192.750.00-22,56478.03%
TSLA220121C002800002020-09-24 3:20PM EDT2022-01-21175.00204.45206.200.00-101,65477.88%
TSLA220318C002800002020-09-28 11:45AM EDT2022-03-18206.43207.75212.750.00-108577.34%
TSLA220617C002800002020-09-23 1:05PM EDT2022-06-17195.13217.45223.850.00-111,93778.63%
TSLA220916C002800002020-09-25 1:46PM EDT2022-09-16209.60227.30232.050.00-127179.30%
TSLA230120C002800002020-09-25 11:43AM EDT2023-01-20222.00232.50250.000.00-1780.14%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P002800002020-09-29 12:54PM EDT2020-10-020.050.050.07-0.03-37.50%5394,195148.05%
TSLA201009P002800002020-09-29 12:53PM EDT2020-10-090.330.300.39-0.09-21.43%1551,127110.06%
TSLA201016P002800002020-09-29 12:56PM EDT2020-10-160.900.900.98-0.16-15.09%1195,185100.56%
TSLA201023P002800002020-09-29 12:52PM EDT2020-10-231.671.591.71-0.28-14.36%1137494.73%
TSLA201030P002800002020-09-29 12:09PM EDT2020-10-302.902.752.98-0.60-17.14%8471094.17%
TSLA201120P002800002020-09-29 12:57PM EDT2020-11-206.926.857.05-0.61-8.10%692,43992.10%
TSLA201218P002800002020-09-28 1:52PM EDT2020-12-1812.5011.3511.65-0.20-1.57%21,07687.47%
TSLA210115P002800002020-09-29 11:43AM EDT2021-01-1516.5615.9516.20+0.06+0.36%62,64785.18%
TSLA210219P002800002020-09-28 1:30PM EDT2021-02-1922.9321.3021.850.00-4722483.46%
TSLA210319P002800002020-09-29 12:30PM EDT2021-03-1924.9924.5525.15-0.61-2.38%2001,48981.20%
TSLA210618P002800002020-09-25 11:15AM EDT2021-06-1837.4035.6036.30+0.24+0.65%11,24378.25%
TSLA210716P002800002020-09-28 10:15AM EDT2021-07-1640.3038.5539.450.00-230677.56%
TSLA210917P002800002020-09-28 12:29PM EDT2021-09-1746.5844.6045.900.00-11,49576.14%
TSLA220121P002800002020-09-29 12:15PM EDT2022-01-2158.1557.6058.95-1.09-1.84%1153675.63%
TSLA220318P002800002020-09-09 3:08PM EDT2022-03-1881.9862.4065.250.00-73475.68%
TSLA220617P002800002020-09-25 10:45AM EDT2022-06-1777.0870.1074.300.00-13,90475.70%
TSLA220916P002800002020-09-23 1:06PM EDT2022-09-1680.3478.4582.35-7.92-8.97%11,36776.01%
TSLA230120P002800002020-09-25 9:30AM EDT2023-01-2097.2088.8097.000.00-24277.61%