India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.98+4.78 (+1.14%)
As of 1:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C002900002020-09-29 1:05PM EDT2020-10-02135.59133.55138.20+22.64+20.04%10121235.84%
TSLA201009C002900002020-09-28 1:10PM EDT2020-10-09137.00136.20136.55+8.05+6.24%938104.49%
TSLA201016C002900002020-09-29 11:57AM EDT2020-10-16137.28136.95137.30+4.46+3.36%71,83597.36%
TSLA201023C002900002020-09-25 10:01AM EDT2020-10-23116.54136.25139.650.00-20021091.94%
TSLA201030C002900002020-09-25 3:57PM EDT2020-10-30124.00137.50140.950.00-1690.92%
TSLA201120C002900002020-09-29 12:10PM EDT2020-11-20145.00143.95144.55+6.00+4.32%118991.44%
TSLA201218C002900002020-09-23 11:50AM EDT2020-12-18118.21148.15149.700.00-437686.11%
TSLA210115C002900002020-09-24 2:42PM EDT2021-01-15132.00154.20154.950.00-71,46985.38%
TSLA210219C002900002020-09-18 12:56PM EDT2021-02-19177.33160.25161.300.00-22884.08%
TSLA210319C002900002020-09-24 2:49PM EDT2021-03-19139.00162.75164.850.00-501,05581.12%
TSLA210618C002900002020-09-29 12:09PM EDT2021-06-18176.70175.55176.95+6.70+3.94%128778.96%
TSLA210917C002900002020-09-24 10:01AM EDT2021-09-17149.30185.20188.050.00-213677.32%
TSLA220121C002900002020-09-23 10:05AM EDT2022-01-21181.38199.70202.100.00-2125377.18%
TSLA220318C002900002020-07-09 8:12PM EDT2022-03-18285.611,285.051,304.950.00--30.00%
TSLA220617C002900002020-09-15 12:46PM EDT2022-06-17241.39213.50221.150.00-21,67078.40%
TSLA230120C002900002020-09-25 2:39PM EDT2023-01-20217.50226.50245.000.00-3778.28%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P002900002020-09-29 1:30PM EDT2020-10-020.070.070.08-0.06-46.15%102969141.02%
TSLA201009P002900002020-09-29 1:25PM EDT2020-10-090.410.400.47-0.13-24.07%148515106.25%
TSLA201016P002900002020-09-29 1:21PM EDT2020-10-161.121.101.17-0.18-13.85%1542,68497.29%
TSLA201023P002900002020-09-29 12:57PM EDT2020-10-232.102.032.15-0.38-15.32%2320893.16%
TSLA201030P002900002020-09-29 1:23PM EDT2020-10-303.533.503.70-0.88-19.95%14818993.30%
TSLA201120P002900002020-09-29 1:21PM EDT2020-11-208.178.058.25-0.87-9.62%4752091.05%
TSLA201218P002900002020-09-29 9:49AM EDT2020-12-1813.9013.1513.45-1.10-7.33%142,82286.99%
TSLA210115P002900002020-09-29 10:49AM EDT2021-01-1519.8018.3018.60-0.39-1.93%41,30285.13%
TSLA210219P002900002020-09-29 12:08PM EDT2021-02-1924.3924.2024.75-0.74-2.94%36783.61%
TSLA210319P002900002020-09-28 12:50PM EDT2021-03-1929.0227.6528.300.00-418881.36%
TSLA210618P002900002020-09-29 11:31AM EDT2021-06-1840.0039.4040.15-0.70-1.72%22033378.47%
TSLA210917P002900002020-09-24 1:52PM EDT2021-09-1757.3549.2550.600.00-49876.71%
TSLA220121P002900002020-09-24 11:33AM EDT2022-01-2171.6562.6064.250.00-29876.09%
TSLA220318P002900002020-09-09 3:29PM EDT2022-03-1890.1067.5070.550.00-101176.00%
TSLA220617P002900002020-09-24 12:18PM EDT2022-06-1785.3075.6079.900.00-123676.05%
TSLA230120P002900002020-09-28 3:55PM EDT2023-01-2097.1592.00101.450.00-11076.53%