India markets open in 3 hours 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.83-8.84 (-2.01%)
At close: 4:00PM EDT

432.90 +2.07 (0.48%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:312.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C003120002020-10-19 3:25PM EDT2020-11-20121.15120.60123.30-13.40-9.96%259278.05%
TSLA201218C003120002020-09-28 3:16PM EDT2020-12-18130.15126.90128.500.00-55176.99%
TSLA210115C003120002020-10-09 10:01AM EDT2021-01-15135.90131.10134.400.00-267074.79%
TSLA210219C003120002020-10-06 3:18PM EDT2021-02-19132.06137.40141.150.00-731774.15%
TSLA210319C003120002020-09-09 2:31PM EDT2021-03-19103.55146.95149.900.00-411079.59%
TSLA210618C003120002020-09-24 11:03AM EDT2021-06-18129.05154.85158.300.00-68871.33%
TSLA210716C003120002020-10-19 2:25PM EDT2021-07-16165.85158.35161.50-14.92-8.25%1270.75%
TSLA210917C003120002020-10-01 3:12PM EDT2021-09-17191.15165.45170.250.00-139570.49%
TSLA220121C003120002020-10-19 12:21PM EDT2022-01-21186.70182.35186.45-5.55-2.89%22171.93%
TSLA220318C003120002020-10-16 3:54PM EDT2022-03-18196.39184.90194.550.00-213871.51%
TSLA220617C003120002020-10-16 2:25PM EDT2022-06-17210.67194.00202.000.00-48675271.09%
TSLA220916C003120002020-10-16 12:37PM EDT2022-09-16218.70204.15215.500.00-28673.24%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P003120002020-10-19 11:02AM EDT2020-11-203.093.303.95-0.26-7.76%1018281.07%
TSLA201218P003120002020-10-16 3:33PM EDT2020-12-187.728.309.00+0.32+4.32%133076.36%
TSLA210115P003120002020-10-19 12:00PM EDT2021-01-1512.5013.2513.60+0.20+1.63%152173.77%
TSLA210219P003120002020-10-14 9:53AM EDT2021-02-1918.7019.7520.850.00-14073.94%
TSLA210319P003120002020-10-14 12:53PM EDT2021-03-1921.1724.3024.850.00-19772.77%
TSLA210618P003120002020-10-13 12:56PM EDT2021-06-1835.4036.3037.300.00-254770.38%
TSLA210716P003120002020-10-05 9:36AM EDT2021-07-1653.0539.5040.850.00-17469.89%
TSLA210917P003120002020-10-15 12:17PM EDT2021-09-1743.2947.2549.000.00-227969.75%
TSLA220121P003120002020-09-21 9:52AM EDT2022-01-2179.5062.3064.300.00-15570.33%
TSLA220318P003120002020-09-21 12:05PM EDT2022-03-1886.8062.5070.000.00-394568.39%
TSLA220617P003120002020-08-31 12:10AM EDT2022-06-1783.6585.3590.750.00--576.72%
TSLA220916P003120002020-10-13 10:09AM EDT2022-09-1684.7578.5086.500.00-29468.27%