India markets open in 6 hours 36 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

426.70 +0.91 (0.21%)
After hours: 5:09PM EDT

In the money
Show:ListStraddle
Strike:314.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C003140002020-10-22 9:47AM EDT2020-11-20121.50112.00114.55+4.10+3.49%1312065.25%
TSLA201218C003140002020-10-22 12:32PM EDT2020-12-18121.60116.75120.35-24.77-16.92%723168.98%
TSLA210115C003140002020-10-21 3:00PM EDT2021-01-15126.60122.05125.450.00-291468.93%
TSLA210219C003140002020-10-22 9:41AM EDT2021-02-19140.01129.30132.00-0.74-0.53%1269.89%
TSLA210319C003140002020-10-09 3:52PM EDT2021-03-19146.63133.15136.350.00-113768.83%
TSLA210618C003140002020-09-23 9:34AM EDT2021-06-18153.00145.80148.700.00-31467.44%
TSLA210716C003140002020-10-20 10:55AM EDT2021-07-16151.35149.30152.250.00-22367.22%
TSLA210917C003140002020-10-21 11:26AM EDT2021-09-17163.75156.90160.350.00-82167.19%
TSLA220121C003140002020-10-19 3:14PM EDT2022-01-21184.70171.70175.450.00-611267.89%
TSLA220318C003140002020-10-20 10:55AM EDT2022-03-18181.25174.00185.900.00-49868.37%
TSLA220617C003140002020-10-16 12:28PM EDT2022-06-17208.97184.75196.000.00-406069.50%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P003140002020-10-22 9:32AM EDT2020-11-201.992.002.18-1.11-35.81%312770.24%
TSLA201218P003140002020-10-22 3:25PM EDT2020-12-185.956.006.45-3.05-33.89%2593767.26%
TSLA210115P003140002020-10-22 9:46AM EDT2021-01-1510.6010.8511.70-3.00-22.06%331,64867.45%
TSLA210219P003140002020-09-24 9:39AM EDT2021-02-1953.6017.3518.200.00-21768.14%
TSLA210319P003140002020-10-08 3:20PM EDT2021-03-1930.4421.6522.600.00-25367.68%
TSLA210618P003140002020-09-15 11:58AM EDT2021-06-1857.2535.3036.150.00-21167.73%
TSLA210716P003140002020-10-05 9:36AM EDT2021-07-1638.3837.3038.300.00-1166.10%
TSLA210917P003140002020-10-21 12:12PM EDT2021-09-1747.7044.9546.100.00-26766.10%
TSLA220121P003140002020-10-21 3:58PM EDT2022-01-2161.2555.0060.850.00-95965.17%
TSLA220318P003140002020-09-21 12:05PM EDT2022-03-1887.8548.3574.350.00-43163.82%
TSLA220617P003140002020-10-19 3:24PM EDT2022-06-1777.0570.0077.500.00-12766.52%