India markets close in 4 hours 11 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:325.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003250002020-09-28 2:27PM EDT2020-10-0292.230.000.000.00-1700.00%
TSLA201009C003250002020-09-29 3:31PM EDT2020-10-0995.950.000.000.00-3000.00%
TSLA201016C003250002020-07-09 8:19PM EDT2020-10-16452.351,163.801,180.000.00--20.00%
TSLA201023C003250002020-09-29 10:51AM EDT2020-10-2395.950.000.000.00-100.00%
TSLA201030C003250002020-09-24 2:34PM EDT2020-10-3088.330.000.000.00--00.00%
TSLA201120C003250002020-09-29 11:26AM EDT2020-11-20115.000.000.000.00-300.00%
TSLA201218C003250002020-09-28 11:21AM EDT2020-12-18120.940.000.000.00-500.00%
TSLA210115C003250002020-08-13 11:55AM EDT2021-01-151,322.001,883.001,901.000.00-13470.00%
TSLA210219C003250002020-09-25 10:00AM EDT2021-02-19123.000.000.000.00-1000.00%
TSLA210319C003250002020-09-28 3:21PM EDT2021-03-19139.400.000.000.00-100.00%
TSLA230120C003250002020-09-23 10:40AM EDT2023-01-20207.160.000.000.00--00.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003250002020-09-29 3:34PM EDT2020-10-020.190.000.000.00-337050.00%
TSLA201009P003250002020-09-29 3:59PM EDT2020-10-091.150.000.000.00-209025.00%
TSLA201016P003250002020-08-19 10:09AM EDT2020-10-161.080.013.050.00-110475.49%
TSLA201023P003250002020-09-29 3:37PM EDT2020-10-235.700.000.000.00-93025.00%
TSLA201030P003250002020-09-29 3:22PM EDT2020-10-308.770.000.000.00-59012.50%
TSLA201106P003250002020-09-29 2:27PM EDT2020-11-0611.200.000.000.00-17012.50%
TSLA201120P003250002020-09-29 3:42PM EDT2020-11-2016.620.000.000.00-21012.50%
TSLA201218P003250002020-09-29 3:03PM EDT2020-12-1823.950.000.000.00-15012.50%
TSLA210115P003250002020-08-28 12:44PM EDT2021-01-153.103.007.00-1.20-27.91%2015,70445.10%
TSLA210219P003250002020-09-25 11:25AM EDT2021-02-1943.900.000.000.00-406.25%
TSLA210319P003250002020-09-24 1:13PM EDT2021-03-1950.500.000.000.00-606.25%
TSLA210716P003250002020-09-22 3:15PM EDT2021-07-1667.000.000.000.00-206.25%
TSLA220318P003250002020-07-24 11:22AM EDT2022-03-1824.7312.0022.000.00-6332.18%
TSLA230120P003250002020-09-29 2:02PM EDT2023-01-20120.030.000.000.00-503.13%