India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.40+4.20 (+1.00%)
As of 1:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:320.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003200002020-09-28 3:39PM EDT2020-10-02102.50103.35108.250.00-30303133.59%
TSLA201009C003200002020-09-29 12:10PM EDT2020-10-09107.30106.20106.90+4.70+4.58%1317196.80%
TSLA201016C003200002020-09-29 9:44AM EDT2020-10-1698.80107.55107.95-5.45-5.23%34,31888.22%
TSLA201023C003200002020-09-28 11:51AM EDT2020-10-23110.35109.65110.20+4.10+3.86%1888.65%
TSLA201030C003200002020-09-28 1:49PM EDT2020-10-30109.35110.60114.500.00-21790.03%
TSLA201120C003200002020-09-25 3:48PM EDT2020-11-20105.62119.05120.150.00-281,86189.75%
TSLA201218C003200002020-09-25 3:56PM EDT2020-12-18123.50126.40127.10+9.70+8.52%13,12586.62%
TSLA210115C003200002020-09-29 12:55PM EDT2021-01-15132.95132.20134.70+2.85+2.19%37,79085.23%
TSLA210219C003200002020-09-29 11:40AM EDT2021-02-19138.73140.25141.90-0.05-0.04%129784.18%
TSLA210319C003200002020-09-29 10:41AM EDT2021-03-19144.50144.85146.05+4.50+3.21%211,67982.17%
TSLA210618C003200002020-09-28 3:46PM EDT2021-06-18156.25157.70159.700.00-142,41278.83%
TSLA210716C003200002020-09-28 10:50AM EDT2021-07-16159.15161.75163.800.00-25578.52%
TSLA210917C003200002020-09-29 1:25PM EDT2021-09-17170.00169.25172.55+4.60+2.78%276977.66%
TSLA220121C003200002020-09-28 12:15PM EDT2022-01-21182.10185.05187.150.00-651,16077.10%
TSLA220318C003200002020-09-04 12:20PM EDT2022-03-18182.90190.30198.050.00-4534878.24%
TSLA220617C003200002020-09-24 3:33PM EDT2022-06-17175.35200.60205.400.00-26,52377.72%
TSLA220916C003200002020-09-29 12:22PM EDT2022-09-16210.50211.65215.65+12.25+6.18%13,11878.78%
TSLA230120C003200002020-09-24 11:08AM EDT2023-01-20191.00215.50234.000.00-56278.70%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003200002020-09-29 1:23PM EDT2020-10-020.150.150.17-0.14-48.28%8022,501117.58%
TSLA201009P003200002020-09-29 12:31PM EDT2020-10-090.920.880.90-0.22-19.30%18882492.26%
TSLA201016P003200002020-09-29 1:26PM EDT2020-10-162.192.142.20-0.47-17.67%2844,39186.63%
TSLA201023P003200002020-09-29 1:27PM EDT2020-10-234.334.304.45-0.87-16.73%9830187.84%
TSLA201030P003200002020-09-29 1:01PM EDT2020-10-307.207.157.40-1.36-15.89%8121790.56%
TSLA201106P003200002020-09-29 12:29PM EDT2020-11-0610.059.5010.60-1.94-16.18%74491.67%
TSLA201120P003200002020-09-29 1:28PM EDT2020-11-2013.9013.9014.10-1.33-8.73%1063,38989.26%
TSLA201218P003200002020-09-29 12:13PM EDT2020-12-1821.1120.8021.25-0.89-4.05%2621,09486.03%
TSLA210115P003200002020-09-29 1:16PM EDT2021-01-1527.5727.3527.65-0.78-2.75%197,17284.40%
TSLA210219P003200002020-09-29 12:08PM EDT2021-02-1935.1034.6035.20-1.88-5.08%125483.19%
TSLA210319P003200002020-09-28 11:16AM EDT2021-03-1940.1538.8039.500.00-134581.13%
TSLA210618P003200002020-09-28 3:59PM EDT2021-06-1853.9652.3053.150.00-1981678.32%
TSLA210716P003200002020-09-23 9:57AM EDT2021-07-1667.6056.1557.150.00-114777.91%
TSLA210917P003200002020-09-25 3:57PM EDT2021-09-1770.3463.5565.050.00-530776.73%
TSLA220121P003200002020-09-23 12:18PM EDT2022-01-2180.3878.1579.800.00-150975.94%
TSLA220318P003200002020-09-17 2:04PM EDT2022-03-1896.9583.6086.950.00-21375.98%
TSLA220617P003200002020-09-29 12:25PM EDT2022-06-1794.7792.8096.95-7.28-7.13%219276.09%
TSLA220916P003200002020-09-28 1:25PM EDT2022-09-16105.20101.85105.950.00-1523176.29%
TSLA230120P003200002020-09-23 2:59PM EDT2023-01-20116.25110.95119.000.00-1276.35%