India markets open in 8 hours 44 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003000002020-09-25 3:56PM EDT2020-10-02107.00105.40110.30+17.00+18.89%143250121.53%
TSLA201009C003000002020-09-25 3:58PM EDT2020-10-09108.80106.60111.30+9.51+9.58%57198102.12%
TSLA201016C003000002020-09-25 3:47PM EDT2020-10-16108.85110.00111.65+17.20+18.77%729,11898.74%
TSLA201023C003000002020-09-25 3:55PM EDT2020-10-23112.70111.70115.30+12.60+12.59%221999.91%
TSLA201030C003000002020-09-25 2:20PM EDT2020-10-30112.04113.10118.00+5.04+4.71%537997.70%
TSLA201106C003000002020-09-25 2:58PM EDT2020-11-06114.10117.65120.55+114.10-120101.18%
TSLA201120C003000002020-09-25 3:35PM EDT2020-11-20119.78120.85124.00+7.95+7.11%782,38996.37%
TSLA201218C003000002020-09-25 3:42PM EDT2020-12-18125.50125.60129.85+11.99+10.56%755,74189.35%
TSLA210115C003000002020-09-25 3:59PM EDT2021-01-15133.48132.45135.60+14.48+12.17%17511,29787.81%
TSLA210219C003000002020-09-24 1:06PM EDT2021-02-19130.50137.50142.400.00-2524784.87%
TSLA210319C003000002020-09-25 1:14PM EDT2021-03-19138.36141.40146.30+33.79+32.31%22,13082.64%
TSLA210618C003000002020-09-25 3:50PM EDT2021-06-18155.00155.10159.30+4.00+2.65%135,50580.27%
TSLA210716C003000002020-09-25 12:26PM EDT2021-07-16156.07158.05163.40+9.87+6.75%14479.64%
TSLA210917C003000002020-09-24 11:23AM EDT2021-09-17152.44164.90169.800.00-377277.86%
TSLA220121C003000002020-09-25 3:54PM EDT2022-01-21181.00179.05183.00+13.50+8.06%916,20876.86%
TSLA220318C003000002020-09-24 2:32PM EDT2022-03-18177.87181.50193.900.00-112577.38%
TSLA220617C003000002020-09-25 2:01PM EDT2022-06-17193.00193.80200.00+11.20+6.16%1212,61277.51%
TSLA220916C003000002020-09-24 3:57PM EDT2022-09-16190.00203.05212.950.00-1178579.25%
TSLA230120C003000002020-09-25 1:27PM EDT2023-01-20214.60210.00221.00+14.60+7.30%2782377.43%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003000002020-09-25 3:59PM EDT2020-10-020.600.600.61-1.01-62.73%5,8765,636125.00%
TSLA201009P003000002020-09-25 3:59PM EDT2020-10-091.791.761.79-2.41-57.38%1,1671,633104.30%
TSLA201016P003000002020-09-25 3:59PM EDT2020-10-163.253.203.30-2.70-45.38%1,18210,13696.98%
TSLA201023P003000002020-09-25 3:58PM EDT2020-10-235.735.455.75-3.63-38.78%34883597.07%
TSLA201030P003000002020-09-25 3:59PM EDT2020-10-308.758.108.90-3.95-31.10%45749798.86%
TSLA201106P003000002020-09-25 3:51PM EDT2020-11-0611.0910.8512.50+11.09-2916100.91%
TSLA201120P003000002020-09-25 3:59PM EDT2020-11-2014.0014.0514.70-4.90-25.93%4476,88194.51%
TSLA201218P003000002020-09-25 3:56PM EDT2020-12-1820.5020.0520.90-4.55-18.16%1636,03489.54%
TSLA210115P003000002020-09-25 3:59PM EDT2021-01-1526.0025.8026.50-4.33-14.28%52812,34686.94%
TSLA210219P003000002020-09-25 2:40PM EDT2021-02-1933.3031.8033.50-4.20-11.20%452984.94%
TSLA210319P003000002020-09-25 3:42PM EDT2021-03-1936.8035.6537.25-5.70-13.41%181,44782.59%
TSLA210618P003000002020-09-25 3:09PM EDT2021-06-1849.5048.4549.45-4.50-8.33%4123,14379.39%
TSLA210716P003000002020-09-23 2:57PM EDT2021-07-1661.0051.9053.750.00-531279.13%
TSLA210917P003000002020-09-25 1:24PM EDT2021-09-1761.0058.7060.90-1.45-2.32%91,24377.70%
TSLA220121P003000002020-09-25 3:16PM EDT2022-01-2173.5073.0074.70-3.75-4.85%103,28377.01%
TSLA220318P003000002020-09-25 1:25PM EDT2022-03-1881.7076.0582.85-0.34-0.41%135376.78%
TSLA220617P003000002020-09-25 2:32PM EDT2022-06-1788.7585.0590.20-3.30-3.59%31,13176.29%
TSLA220916P003000002020-09-25 3:17PM EDT2022-09-1694.8592.90100.80-3.70-3.75%283776.94%
TSLA230120P003000002020-09-25 3:22PM EDT2023-01-20107.57103.00112.00-0.48-0.44%1384377.08%