India markets open in 6 hours 30 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.79+3.15 (+0.75%)
At close: 4:00PM EDT

425.77 -0.02 (-0.00%)
After hours: 5:14PM EDT

In the money
Show:ListStraddle
Strike:292.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C002920002020-10-21 3:31PM EDT2020-11-20141.10132.95135.70+4.73+3.47%88765.23%
TSLA201218C002920002020-10-07 11:41AM EDT2020-12-18137.93135.65140.550.00-2512571.43%
TSLA210115C002920002020-10-22 10:05AM EDT2021-01-15145.73139.25143.95+1.68+1.17%691769.51%
TSLA210219C002920002020-08-31 12:05AM EDT2021-02-19161.12177.05177.900.00--120120.35%
TSLA210319C002920002020-10-02 12:49PM EDT2021-03-19165.85149.05152.250.00-46569.28%
TSLA210716C002920002020-10-20 12:10PM EDT2021-07-16165.10162.75165.850.00-2767.11%
TSLA220121C002920002020-09-24 9:45AM EDT2022-01-21153.02182.85186.950.00-2010567.68%
TSLA220318C002920002020-10-20 11:00AM EDT2022-03-18191.75185.35197.500.00-35268.63%
TSLA220617C002920002020-10-21 10:03AM EDT2022-06-17200.34195.80205.900.00-31569.53%
TSLA220916C002920002020-09-21 2:51PM EDT2022-09-16244.00209.65233.700.00-211477.87%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P002920002020-10-22 9:51AM EDT2020-11-201.501.251.44-0.54-26.47%1814376.54%
TSLA201218P002920002020-10-20 10:30AM EDT2020-12-183.753.704.25-1.55-29.25%114669.97%
TSLA210115P002920002020-10-20 3:34PM EDT2021-01-1510.107.157.750.00-2073968.52%
TSLA210219P002920002020-10-19 11:07AM EDT2021-02-1914.1112.3012.850.00-17168.79%
TSLA210319P002920002020-10-19 12:43PM EDT2021-03-1917.4515.6516.500.00-15568.01%
TSLA210716P002920002020-10-12 10:38AM EDT2021-07-1632.8532.8033.500.00-11269.95%
TSLA220121P002920002020-10-07 10:20AM EDT2022-01-2151.5748.8050.300.00-52266.50%
TSLA220318P002920002020-08-31 11:40AM EDT2022-03-1863.7866.7571.700.00-11077.05%
TSLA220617P002920002020-10-19 3:24PM EDT2022-06-1765.3058.5066.500.00-83466.52%
TSLA220916P002920002020-09-15 9:54AM EDT2022-09-1693.0075.1581.500.00-112271.88%