India markets open in 6 hours 28 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

425.76 -0.03 (-0.01%)
After hours: 5:17PM EDT

In the money
Show:ListStraddle
Strike:316.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C003160002020-10-22 10:45AM EDT2020-11-20119.10111.60112.55-4.85-3.91%1260170.46%
TSLA201218C003160002020-10-21 2:21PM EDT2020-12-18119.10115.05118.600.00-616168.79%
TSLA210115C003160002020-10-21 3:00PM EDT2021-01-15125.05120.45123.850.00-239868.79%
TSLA210219C003160002020-08-31 12:05AM EDT2021-02-1974.91160.75161.900.00---116.45%
TSLA210319C003160002020-08-31 12:06AM EDT2021-03-19173.65165.05166.300.00--80110.36%
TSLA210618C003160002020-10-21 3:00PM EDT2021-06-18148.95144.60147.500.00-41467.46%
TSLA210716C003160002020-10-20 11:20AM EDT2021-07-16150.35148.15151.100.00-111067.25%
TSLA210917C003160002020-09-30 2:23PM EDT2021-09-17163.38155.80159.250.00-23067.21%
TSLA220121C003160002020-10-19 12:21PM EDT2022-01-21184.70170.70174.400.00-113967.89%
TSLA220318C003160002020-10-20 10:53AM EDT2022-03-18180.30173.70184.900.00-611968.59%
TSLA220617C003160002020-10-22 1:32PM EDT2022-06-17194.75184.10195.00-9.19-4.51%119569.55%
TSLA220916C003160002020-10-20 10:57AM EDT2022-09-16199.41193.10202.750.00-209269.70%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P003160002020-10-22 12:52PM EDT2020-11-202.262.102.28-0.99-30.46%913769.79%
TSLA201218P003160002020-10-22 3:25PM EDT2020-12-186.226.306.75-2.78-30.89%2926967.19%
TSLA210115P003160002020-10-22 2:32PM EDT2021-01-1511.1811.2511.95-2.37-17.49%292367.18%
TSLA210219P003160002020-10-05 10:38AM EDT2021-02-1930.2418.0518.750.00-14368.23%
TSLA210319P003160002020-10-19 11:40AM EDT2021-03-1924.2022.2023.250.00-409867.63%
TSLA210618P003160002020-10-21 2:37PM EDT2021-06-1836.5534.7035.700.00-206666.40%
TSLA210716P003160002020-10-12 12:26PM EDT2021-07-1640.8538.1039.100.00-131566.10%
TSLA210917P003160002020-10-21 3:32PM EDT2021-09-1747.2545.8047.000.00-188066.11%
TSLA220121P003160002020-10-21 3:58PM EDT2022-01-2160.5256.0061.80-1.73-2.78%511165.18%
TSLA220318P003160002020-10-08 1:30PM EDT2022-03-1875.4062.5571.000.00-45166.79%
TSLA220617P003160002020-09-30 12:25PM EDT2022-06-1790.5071.0078.500.00-27866.48%
TSLA220916P003160002020-10-19 2:22PM EDT2022-09-1684.4377.0085.500.00-43165.73%