India markets open in 6 hours 39 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

426.50 +0.71 (0.17%)
After hours: 5:05PM EDT

In the money
Show:ListStraddle
Strike:306.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C003060002020-10-16 3:32PM EDT2020-11-20140.20119.65122.100.00-113365.67%
TSLA201218C003060002020-10-21 1:20PM EDT2020-12-18129.00123.05127.850.00-711669.48%
TSLA210115C003060002020-10-20 3:51PM EDT2021-01-15127.96128.50132.000.00-180469.49%
TSLA210219C003060002020-09-09 11:11AM EDT2021-02-1994.40147.25150.250.00-1789.73%
TSLA210319C003060002020-10-16 12:15PM EDT2021-03-19161.20138.70142.000.00-218668.92%
TSLA210618C003060002020-10-21 11:42AM EDT2021-06-18158.80150.70153.650.00-513067.40%
TSLA210716C003060002020-10-19 2:25PM EDT2021-07-16169.35154.05157.050.00--567.16%
TSLA210917C003060002020-10-19 10:02AM EDT2021-09-17179.00161.20164.850.00-215167.05%
TSLA220121C003060002020-10-19 12:22PM EDT2022-01-21189.80175.70179.450.00-13167.81%
TSLA220318C003060002020-10-20 11:08AM EDT2022-03-18183.80178.95190.500.00-716968.94%
TSLA220617C003060002020-10-20 10:42AM EDT2022-06-17202.35187.50198.60+6.77+3.46%208768.84%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P003060002020-10-22 11:41AM EDT2020-11-201.821.561.84-0.95-34.30%28771.80%
TSLA201218P003060002020-10-22 3:47PM EDT2020-12-185.095.055.55-2.41-32.13%612268.19%
TSLA210115P003060002020-10-22 2:26PM EDT2021-01-159.339.3510.15-2.72-22.57%51,22667.82%
TSLA210219P003060002020-10-22 2:55PM EDT2021-02-1915.1515.4516.10-2.05-11.92%14468.42%
TSLA210319P003060002020-10-20 2:14PM EDT2021-03-1922.6519.3020.150.00-3515367.70%
TSLA210618P003060002020-10-22 2:26PM EDT2021-06-1830.6831.0531.80-1.92-5.89%415466.39%
TSLA210716P003060002020-08-31 12:07AM EDT2021-07-1652.0847.4548.200.00--579.00%
TSLA210917P003060002020-10-21 12:05PM EDT2021-09-1744.3041.4542.600.00-21966.01%
TSLA220121P003060002020-10-13 2:49PM EDT2022-01-2158.0055.3056.900.00-54166.60%
TSLA220318P003060002020-08-31 12:09AM EDT2022-03-1875.7573.4078.700.00--2576.66%
TSLA220617P003060002020-10-16 12:09PM EDT2022-06-1768.5664.0072.500.00-221165.68%