India Markets open in 9 hrs 10 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.25+3.05 (+0.72%)
As of 2:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:305.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201009C003050002020-09-29 2:01PM EDT2020-10-09122.75121.50122.20+8.15+7.11%1019130.22%
TSLA201016C003050002020-07-09 8:19PM EDT2020-10-16642.551,186.801,200.000.00-460.00%
TSLA201120C003050002020-09-28 9:30AM EDT2020-11-20136.95131.70132.550.00-136495.56%
TSLA201218C003050002020-09-29 9:45AM EDT2020-12-18127.55137.75138.60-24.70-16.22%48390.26%
TSLA210115C003050002020-08-27 12:37PM EDT2021-01-151,906.171,903.001,920.500.00-51930.00%
TSLA210219C003050002020-08-31 12:05AM EDT2021-02-1979.13150.15151.700.00--586.14%
TSLA210319C003050002020-09-21 3:35PM EDT2021-03-19182.65153.50155.400.00-22883.25%
TSLA210716C003050002020-08-31 12:15PM EDT2021-07-16222.45170.20172.900.00-1180.06%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003050002020-09-29 2:15PM EDT2020-10-020.100.060.13-0.11-52.38%24336126.17%
TSLA201009P003050002020-09-29 2:12PM EDT2020-10-090.560.520.59-0.22-28.21%3738096.58%
TSLA201016P003050002020-08-27 12:53PM EDT2020-10-160.850.371.800.00-35084.79%
TSLA201023P003050002020-09-29 12:57PM EDT2020-10-233.012.873.05-0.54-15.21%1319189.10%
TSLA201030P003050002020-09-29 11:56AM EDT2020-10-305.244.905.20-0.89-14.52%426590.58%
TSLA201106P003050002020-09-29 1:07PM EDT2020-11-067.507.057.60-1.15-13.29%103091.68%
TSLA201120P003050002020-09-29 1:36PM EDT2020-11-2010.7110.6010.85-1.27-10.60%1524689.37%
TSLA210219P003050002020-09-21 3:57PM EDT2021-02-1935.7029.0529.650.00-51182.91%
TSLA210319P003050002020-09-24 11:05AM EDT2021-03-1934.7032.8033.450.00-16480.66%
TSLA210716P003050002020-09-29 10:17AM EDT2021-07-1650.8749.2050.10-17.04-25.09%22077.62%
TSLA220318P003050002020-07-27 2:28PM EDT2022-03-1822.2912.0021.950.00-153037.46%