India Markets open in 2 hrs 59 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.83-8.84 (-2.01%)
At close: 4:00PM EDT

433.45 +2.62 (0.61%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:296.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C002960002020-09-24 9:30AM EDT2020-11-20136.85140.40142.250.00-5127107.00%
TSLA201218C002960002020-09-29 11:13AM EDT2020-12-18148.35145.35148.55+9.95+7.19%1524195.65%
TSLA210115C002960002020-09-23 10:38AM EDT2021-01-15131.40151.05153.950.00-165091.14%
TSLA210219C002960002020-09-08 9:43AM EDT2021-02-19100.85157.95160.450.00-11588.42%
TSLA210319C002960002020-09-29 9:58AM EDT2021-03-19150.00161.10163.850.00-5084.56%
TSLA220121C002960002020-09-10 3:52PM EDT2022-01-21190.05197.75201.650.00-94177.31%
TSLA220318C002960002020-09-17 1:18PM EDT2022-03-18213.24201.00212.400.00-206177.97%
TSLA220617C002960002020-09-18 11:04AM EDT2022-06-17237.10209.35221.650.00-263377.69%
TSLA220916C002960002020-09-22 1:31PM EDT2022-09-16236.46222.45235.500.00-2512280.83%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P002960002020-09-30 1:51PM EDT2020-11-207.877.908.15-1.28-13.99%8203114.11%
TSLA201218P002960002020-09-30 12:38PM EDT2020-12-1813.4213.2513.90-2.83-17.42%2099.69%
TSLA210115P002960002020-09-30 3:07PM EDT2021-01-1518.4718.5019.15-2.76-13.00%267693.54%
TSLA210219P002960002020-09-24 2:58PM EDT2021-02-1935.1025.0526.300.00-117990.55%
TSLA210319P002960002020-09-24 11:20AM EDT2021-03-1940.8028.4529.350.00-145186.37%
TSLA210716P002960002020-08-31 12:07AM EDT2021-07-1652.8143.5045.000.00--080.40%
TSLA220121P002960002020-09-04 2:55PM EDT2022-01-2178.0064.6565.950.00-15177.66%
TSLA220318P002960002020-08-31 12:09AM EDT2022-03-1870.9767.7575.250.00--077.74%
TSLA220617P002960002020-09-08 1:03PM EDT2022-06-1779.5577.2083.70-18.45-18.83%84577.58%
TSLA220916P002960002020-09-16 3:35PM EDT2022-09-1694.8086.0091.400.00-210777.46%