India markets open in 6 hours 50 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

426.46 +0.67 (0.16%)
After hours: 4:55PM EDT

In the money
Show:ListStraddle
Strike:304.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C003040002020-10-22 1:38PM EDT2020-11-20128.90122.20124.00+3.23+2.57%325369.21%
TSLA201218C003040002020-10-19 1:05PM EDT2020-12-18127.50124.85129.55-12.45-8.90%114769.62%
TSLA210115C003040002020-10-20 12:13PM EDT2021-01-15132.17130.55133.650.00-51,40670.12%
TSLA210219C003040002020-10-20 3:53PM EDT2021-02-19136.10136.80139.250.00-4970.13%
TSLA210319C003040002020-10-16 10:46AM EDT2021-03-19162.74140.10143.450.00-1129468.95%
TSLA210618C003040002020-10-22 1:18PM EDT2021-06-18160.05151.95154.90-29.45-15.54%114067.38%
TSLA210716C003040002020-10-19 2:28PM EDT2021-07-16170.95155.25158.300.00-81767.16%
TSLA210917C003040002020-10-22 9:41AM EDT2021-09-17171.90162.35166.00-8.43-4.67%211467.04%
TSLA220121C003040002020-10-21 2:46PM EDT2022-01-21181.85176.70180.650.00-721067.84%
TSLA220318C003040002020-10-20 10:50AM EDT2022-03-18185.10180.35192.000.00-456769.25%
TSLA220617C003040002020-10-16 12:15PM EDT2022-06-17212.32189.05199.600.00-88069.05%
TSLA220916C003040002020-10-14 12:11PM EDT2022-09-16235.00195.65208.500.00-221069.02%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P003040002020-10-22 3:47PM EDT2020-11-201.591.521.80-0.66-29.33%99972.61%
TSLA201218P003040002020-10-22 1:42PM EDT2020-12-184.804.905.30-2.15-30.94%25868.48%
TSLA210115P003040002020-10-22 9:30AM EDT2021-01-158.559.009.80-2.65-23.66%1080867.94%
TSLA210219P003040002020-10-15 3:02PM EDT2021-02-1917.1515.0015.600.00-22568.49%
TSLA210319P003040002020-10-20 2:14PM EDT2021-03-1922.0018.7519.650.00-3514967.78%
TSLA210618P003040002020-10-21 12:40PM EDT2021-06-1832.6230.1531.050.00-10022066.28%
TSLA210716P003040002020-10-14 12:17PM EDT2021-07-1633.2533.4534.300.00-11766.06%
TSLA210917P003040002020-10-21 3:56PM EDT2021-09-1743.0040.7541.750.00-3414466.06%
TSLA220121P003040002020-10-09 3:00PM EDT2022-01-2160.9554.3555.900.00-42966.57%
TSLA220318P003040002020-10-15 3:04PM EDT2022-03-1861.2056.5063.500.00-531566.23%
TSLA220617P003040002020-10-20 11:17AM EDT2022-06-1771.5563.5073.000.00-136866.33%
TSLA220916P003040002020-09-11 11:58AM EDT2022-09-16109.0079.0085.050.00-1513570.10%