India markets close in 3 hours 41 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:3300.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C033000002020-08-28 3:20PM EDT2020-10-0254.9049.0057.65+6.90+14.38%8231,632.48%
TSLA201016C033000002020-08-28 3:59PM EDT2020-10-1666.5062.0071.35+3.50+5.56%29410729.77%
TSLA201120C033000002020-08-28 1:47PM EDT2020-11-20116.74105.50120.35+7.74+7.10%2077495.28%
TSLA201218C033000002020-08-28 3:32PM EDT2020-12-18136.00130.00144.40+11.05+8.84%106231430.48%
TSLA210115C033000002020-08-28 3:56PM EDT2021-01-15168.65160.85175.00+0.24+0.14%39137404.42%
TSLA210219C033000002020-08-28 10:44AM EDT2021-02-19229.75204.30215.85+20.47+9.78%13393.43%
TSLA210319C033000002020-08-28 2:30PM EDT2021-03-19247.70231.50240.05+10.35+4.36%696384.81%
TSLA210618C033000002020-08-28 3:40PM EDT2021-06-18321.49302.50321.50+11.49+3.71%21292383.30%
TSLA210917C033000002020-08-28 12:34PM EDT2021-09-17408.01373.00392.00+19.01+4.89%536431.08%
TSLA220121C033000002020-08-27 3:52PM EDT2022-01-21462.00462.00481.500.00-9160.00%
TSLA220318C033000002020-08-24 3:53PM EDT2022-03-18392.50499.00519.000.00-126150.00%
TSLA220617C033000002020-08-27 2:24PM EDT2022-06-17568.50554.00573.500.00-211690.00%
TSLA220916C033000002020-08-28 10:56AM EDT2022-09-16639.00604.50624.00+78.07+13.92%880.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P033000002020-08-06 2:43PM EDT2020-10-161,808.901,143.001,162.000.00--10.00%
TSLA201120P033000002020-08-24 9:52AM EDT2020-11-201,339.251,188.501,207.500.00-120.00%
TSLA201218P033000002020-08-28 3:09PM EDT2020-12-181,229.681,213.701,230.70-144.22-10.50%110.00%
TSLA210115P033000002020-08-28 3:48PM EDT2021-01-151,245.171,241.401,260.00-32.43-2.54%110.00%
TSLA210917P033000002020-08-10 12:28PM EDT2021-09-171,992.621,448.501,468.000.00-120.00%