India markets close in 5 hours 31 minutes

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:302.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C003020002020-10-19 10:02AM EDT2020-11-20140.350.000.000.00-100.00%
TSLA201218C003020002020-10-09 3:35PM EDT2020-12-18150.690.000.000.00-500.00%
TSLA210115C003020002020-10-09 10:01AM EDT2021-01-15143.550.000.000.00-300.00%
TSLA210219C003020002020-10-20 3:53PM EDT2021-02-19137.550.000.00-20.75-13.11%300.00%
TSLA210319C003020002020-10-06 3:46PM EDT2021-03-19140.970.000.000.00-500.00%
TSLA210716C003020002020-10-19 2:25PM EDT2021-07-16171.900.000.000.00-800.00%
TSLA220121C003020002020-10-19 12:22PM EDT2022-01-21192.000.000.000.00-100.00%
TSLA220318C003020002020-10-20 11:04AM EDT2022-03-18186.200.000.00+62.70+50.77%400.00%
TSLA220617C003020002020-10-19 11:05AM EDT2022-06-17208.890.000.000.00-400.00%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P003020002020-10-20 9:53AM EDT2020-11-202.920.000.000.00-2025.00%
TSLA201218P003020002020-10-19 10:41AM EDT2020-12-186.370.000.000.00-1012.50%
TSLA210115P003020002020-10-20 3:06PM EDT2021-01-1511.770.000.00+1.27+12.10%18012.50%
TSLA210219P003020002020-10-19 11:08AM EDT2021-02-1916.490.000.000.00-1012.50%
TSLA210319P003020002020-10-20 3:33PM EDT2021-03-1922.150.000.00+2.55+13.01%1012.50%
TSLA210716P003020002020-10-01 2:13PM EDT2021-07-1650.800.000.000.00-306.25%
TSLA220121P003020002020-10-09 3:05PM EDT2022-01-2160.150.000.000.00-106.25%
TSLA220318P003020002020-10-08 2:27PM EDT2022-03-1867.700.000.000.00-206.25%
TSLA220617P003020002020-10-19 3:24PM EDT2022-06-1770.550.000.000.00-306.25%