India Markets close in 4 hrs 42 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
421.94-8.89 (-2.06%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:288.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C002880002020-09-28 11:24AM EDT2020-11-20148.00146.10149.55+11.32+8.28%159142.67%
TSLA201218C002880002020-09-30 10:42AM EDT2020-12-18154.85151.85154.25+3.99+2.64%1100117.30%
TSLA210115C002880002020-09-28 9:42AM EDT2021-01-15145.25156.75159.900.00-212,375107.36%
TSLA210219C002880002020-08-31 12:05AM EDT2021-02-1988.69162.95166.050.00--0100.79%
TSLA210319C002880002020-08-31 12:06AM EDT2021-03-19183.38166.45169.200.00--095.68%
TSLA210716C002880002020-08-31 12:08AM EDT2021-07-1676.90181.35184.500.00--087.15%
TSLA220121C002880002020-09-28 11:44AM EDT2022-01-21193.18201.70205.600.00-29082.93%
TSLA220318C002880002020-08-31 12:10AM EDT2022-03-18105.01206.55216.600.00--084.11%
TSLA220617C002880002020-08-31 12:11AM EDT2022-06-17168.97212.55225.150.00--082.50%
TSLA220916C002880002020-09-25 11:12AM EDT2022-09-16210.00225.75234.300.00-120584.12%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P002880002020-09-30 11:37AM EDT2020-11-207.056.807.05-1.06-13.07%8143112.99%
TSLA201218P002880002020-09-29 11:50AM EDT2020-12-1814.0011.7012.150.00-224797.84%
TSLA210115P002880002020-09-29 3:51PM EDT2021-01-1519.0016.5017.100.00-151,42491.67%
TSLA210219P002880002020-09-24 3:48PM EDT2021-02-1922.6022.6023.95-9.30-29.15%102588.80%
TSLA210319P002880002020-09-24 9:42AM EDT2021-03-1943.8025.9026.700.00-18384.65%
TSLA210716P002880002020-08-31 1:03PM EDT2021-07-1638.9040.0541.700.00-13078.81%
TSLA220121P002880002020-09-24 9:41AM EDT2022-01-2180.0060.6561.950.00-21,01576.42%
TSLA220318P002880002020-08-31 12:09AM EDT2022-03-1868.6465.7571.900.00--077.66%
TSLA220617P002880002020-09-30 3:25PM EDT2022-06-1775.0573.1578.85+0.96+1.30%9076.45%
TSLA220916P002880002020-09-24 2:00PM EDT2022-09-1692.2881.5088.500.00-518677.01%