India markets close in 3 hours 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003100002020-09-29 3:28PM EDT2020-10-02108.300.000.000.00-200.00%
TSLA201009C003100002020-09-29 12:38PM EDT2020-10-09116.950.000.000.00-700.00%
TSLA201016C003100002020-09-29 3:26PM EDT2020-10-16111.380.000.000.00-1000.00%
TSLA201023C003100002020-09-28 11:58AM EDT2020-10-23109.950.000.000.00-100.00%
TSLA201030C003100002020-09-29 11:22AM EDT2020-10-30120.000.000.000.00-1100.00%
TSLA201106C003100002020-09-28 12:49PM EDT2020-11-06118.520.000.000.00-100.00%
TSLA201120C003100002020-09-29 2:27PM EDT2020-11-20126.000.000.000.00-800.00%
TSLA201218C003100002020-09-29 3:37PM EDT2020-12-18127.400.000.000.00-300.00%
TSLA210115C003100002020-09-25 2:39PM EDT2021-01-15138.520.000.000.00-100.00%
TSLA210219C003100002020-09-28 2:26PM EDT2021-02-19145.180.000.000.00-100.00%
TSLA210319C003100002020-09-25 1:47PM EDT2021-03-19149.930.000.000.00-300.00%
TSLA210618C003100002020-09-25 3:25PM EDT2021-06-18149.510.000.000.00-300.00%
TSLA210716C003100002020-09-25 12:27PM EDT2021-07-16151.930.000.000.00-100.00%
TSLA210917C003100002020-09-17 10:02AM EDT2021-09-17192.000.000.000.00-100.00%
TSLA220121C003100002020-09-22 1:09PM EDT2022-01-21199.800.000.000.00-100.00%
TSLA220318C003100002020-09-17 3:24PM EDT2022-03-18206.100.000.000.00-100.00%
TSLA220617C003100002020-09-24 3:51PM EDT2022-06-17178.850.000.000.00-200.00%
TSLA230120C003100002020-09-25 9:39AM EDT2023-01-20230.000.000.000.00-500.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003100002020-09-29 3:57PM EDT2020-10-020.140.000.000.00-761050.00%
TSLA201009P003100002020-09-29 3:54PM EDT2020-10-090.740.000.000.00-448050.00%
TSLA201016P003100002020-09-29 3:45PM EDT2020-10-161.910.000.000.00-192025.00%
TSLA201023P003100002020-09-29 3:59PM EDT2020-10-233.800.000.000.00-47025.00%
TSLA201030P003100002020-09-29 3:37PM EDT2020-10-306.350.000.000.00-65025.00%
TSLA201106P003100002020-09-29 12:56PM EDT2020-11-068.180.000.000.00-12025.00%
TSLA201120P003100002020-09-29 3:46PM EDT2020-11-2012.950.000.000.00-64012.50%
TSLA201218P003100002020-09-28 3:25PM EDT2020-12-1819.260.000.000.00-11012.50%
TSLA210115P003100002020-09-29 3:06PM EDT2021-01-1524.660.000.000.00-407012.50%
TSLA210219P003100002020-09-25 10:55AM EDT2021-02-1938.100.000.000.00-1012.50%
TSLA210319P003100002020-09-29 10:35AM EDT2021-03-1937.000.000.000.00-25006.25%
TSLA210618P003100002020-09-24 10:12AM EDT2021-06-1861.820.000.000.00-306.25%
TSLA210716P003100002020-09-24 11:13AM EDT2021-07-1665.250.000.000.00-106.25%
TSLA210917P003100002020-09-24 3:07PM EDT2021-09-1760.930.000.000.00-106.25%
TSLA220121P003100002020-09-25 9:41AM EDT2022-01-2180.190.000.000.00-206.25%
TSLA220318P003100002020-08-25 3:40PM EDT2022-03-1876.7066.2574.550.00-131368.87%
TSLA220617P003100002020-09-29 1:41PM EDT2022-06-1788.500.000.000.00-206.25%
TSLA230120P003100002020-09-24 11:50AM EDT2023-01-20116.500.000.000.00-4003.13%