India markets open in 3 hours 7 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:324.00
Callsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C003240002020-10-15 11:02AM EDT2020-11-20125.40110.45111.650.00-29776.64%
TSLA201218C003240002020-10-19 11:10AM EDT2020-12-18123.46116.65118.75+5.81+4.94%211675.74%
TSLA210115C003240002020-10-16 9:40AM EDT2021-01-15145.11121.40125.550.00-678874.05%
TSLA210219C003240002020-09-02 10:09AM EDT2021-02-19165.65130.25133.750.00-11675.59%
TSLA210319C003240002020-09-18 1:31PM EDT2021-03-19162.37142.40144.750.00-111083.01%
TSLA210618C003240002020-09-30 1:40PM EDT2021-06-18158.55147.55151.000.00-34671.14%
TSLA210716C003240002020-10-19 1:53PM EDT2021-07-16156.80--+156.80---0.00%
TSLA210917C003240002020-08-31 12:09AM EDT2021-09-1791.96185.50187.650.00--590.99%
TSLA220121C003240002020-10-19 12:22PM EDT2022-01-21180.95175.90180.70+2.81+1.58%39471.77%
TSLA220318C003240002020-10-19 3:02PM EDT2022-03-18185.55177.00186.85-7.78-4.02%23670.12%
TSLA220617C003240002020-10-16 12:40PM EDT2022-06-17201.64186.00198.00-2.74-1.34%242970.73%
TSLA220916C003240002020-10-15 3:19PM EDT2022-09-16215.46197.40208.950.00-24672.31%
Putsfor23 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P003240002020-10-19 12:21PM EDT2020-11-204.004.355.05+0.05+1.27%1210579.00%
TSLA201218P003240002020-10-19 12:06PM EDT2020-12-189.7310.4011.15-0.37-3.66%5155675.51%
TSLA210115P003240002020-10-19 3:25PM EDT2021-01-1516.4716.1017.00+2.47+17.64%551,78273.88%
TSLA210219P003240002020-10-12 3:07PM EDT2021-02-1922.7423.4023.800.00-1011573.30%
TSLA210319P003240002020-10-02 3:58PM EDT2021-03-1926.8026.3528.850.00-26171.42%
TSLA210618P003240002020-10-15 10:21AM EDT2021-06-1838.6141.1542.300.00-11270.46%
TSLA210917P003240002020-09-24 1:52PM EDT2021-09-1775.3552.8054.750.00-126169.94%
TSLA220121P003240002020-10-14 1:36PM EDT2022-01-2166.0064.5070.500.00-15769.06%
TSLA220318P003240002020-09-21 12:27PM EDT2022-03-1892.5068.5076.000.00-215468.29%
TSLA220617P003240002020-09-29 12:28PM EDT2022-06-1796.8577.5086.500.00-2268.84%
TSLA220916P003240002020-09-30 12:40PM EDT2022-09-16105.4185.1093.000.00-153668.18%