India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.48+5.28 (+1.25%)
As of 2:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:330.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003300002020-09-29 10:39AM EDT2020-10-0284.2593.0598.40-6.00-6.65%11322164.21%
TSLA201009C003300002020-09-29 1:01PM EDT2020-10-0996.7696.9597.45+6.20+6.85%202281.25%
TSLA201016C003300002020-09-29 11:20AM EDT2020-10-1695.1098.5098.95+1.05+1.12%1166780.27%
TSLA201023C003300002020-09-29 12:15PM EDT2020-10-23102.40101.30102.00+3.45+3.49%23485.19%
TSLA201030C003300002020-09-29 11:56AM EDT2020-10-30104.90103.15105.70+2.00+1.94%22086.50%
TSLA201120C003300002020-09-25 3:28PM EDT2020-11-2098.15112.05112.800.00-51,14187.98%
TSLA201218C003300002020-09-28 12:43PM EDT2020-12-18112.15119.40120.15-3.06-2.66%123084.72%
TSLA210115C003300002020-09-29 12:44PM EDT2021-01-15127.70125.70127.45+5.70+4.67%151,74883.22%
TSLA210219C003300002020-09-24 9:55AM EDT2021-02-1999.00134.40135.650.00-12383.04%
TSLA210319C003300002020-09-28 3:52PM EDT2021-03-19136.00138.70140.000.00-648380.87%
TSLA210618C003300002020-09-28 2:46PM EDT2021-06-18149.40153.25154.500.00-416678.49%
TSLA210716C003300002020-08-31 12:08AM EDT2021-07-16140.20156.70159.500.00---78.22%
TSLA210917C003300002020-09-23 10:01AM EDT2021-09-17152.10164.40167.700.00-311477.05%
TSLA220121C003300002020-09-29 9:51AM EDT2022-01-21170.30181.35183.65+19.30+12.78%111377.12%
TSLA220318C003300002020-09-23 1:10PM EDT2022-03-18166.05187.10191.600.00-18377.34%
TSLA220617C003300002020-09-23 2:33PM EDT2022-06-17169.98197.40202.050.00-372477.67%
TSLA230120C003300002020-09-29 10:59AM EDT2023-01-20216.00212.50230.50-2.05-0.94%53078.40%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003300002020-09-29 1:39PM EDT2020-10-020.200.190.22-0.16-44.44%1,2822,898110.74%
TSLA201009P003300002020-09-29 1:47PM EDT2020-10-091.231.191.26-0.37-23.13%28958889.89%
TSLA201016P003300002020-09-29 1:39PM EDT2020-10-162.852.822.89-0.60-17.39%3172,99485.17%
TSLA201023P003300002020-09-29 1:42PM EDT2020-10-235.695.605.75-1.06-15.70%10532387.66%
TSLA201030P003300002020-09-29 1:40PM EDT2020-10-309.008.909.15-1.60-15.09%10853290.48%
TSLA201106P003300002020-09-29 1:44PM EDT2020-11-0612.1011.6012.55-2.50-17.12%9991.45%
TSLA201120P003300002020-09-29 1:28PM EDT2020-11-2016.5316.3016.50-1.45-8.06%1051,60489.07%
TSLA201218P003300002020-09-29 1:19PM EDT2020-12-1823.9523.8024.25-1.05-4.20%1545186.02%
TSLA210115P003300002020-09-29 10:01AM EDT2021-01-1531.0030.5530.85-1.35-4.17%42,32784.12%
TSLA210219P003300002020-09-29 11:18AM EDT2021-02-1940.0038.4538.95-9.71-19.53%13483.25%
TSLA210319P003300002020-09-28 11:07AM EDT2021-03-1945.0042.7043.450.00-114081.12%
TSLA210618P003300002020-09-28 3:02PM EDT2021-06-1858.8056.9558.000.00-610278.58%
TSLA210716P003300002020-09-08 2:09PM EDT2021-07-1688.2760.9062.000.00-405878.09%
TSLA210917P003300002020-09-25 3:57PM EDT2021-09-1770.1568.5070.050.00-139076.84%
TSLA220121P003300002020-09-29 1:19PM EDT2022-01-2184.8083.8085.40-7.20-7.83%117476.20%
TSLA220318P003300002020-07-27 11:36AM EDT2022-03-1824.9214.0024.000.00-245733.43%
TSLA220617P003300002020-09-16 12:44PM EDT2022-06-17107.9598.60103.000.00-11876.24%
TSLA230120P003300002020-09-23 3:44PM EDT2023-01-20132.08115.00129.500.00--276.96%