India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.43+4.23 (+1.00%)
As of 1:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:335.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003350002020-09-29 12:39PM EDT2020-10-0291.4487.8092.65+5.24+6.08%993160.67%
TSLA201009C003350002020-09-29 12:22PM EDT2020-10-0991.4091.5092.00+15.61+20.60%588686.18%
TSLA201016C003350002020-07-09 8:20PM EDT2020-10-16126.051,230.151,241.150.00--30.00%
TSLA201023C003350002020-09-25 2:44PM EDT2020-10-2380.7596.4097.550.00-21887.26%
TSLA201030C003350002020-09-28 9:59AM EDT2020-10-3098.5598.90102.350.00-2890.28%
TSLA201106C003350002020-09-25 3:53PM EDT2020-11-0691.20101.80106.200.00-2191.66%
TSLA201120C003350002020-09-28 10:27AM EDT2020-11-20104.67107.20109.150.00-69188.40%
TSLA201218C003350002020-09-28 3:44PM EDT2020-12-18114.79115.70116.550.00-37185.57%
TSLA210115C003350002020-08-19 1:40PM EDT2021-01-151,572.221,873.501,891.000.00-201960.00%
TSLA210219C003350002020-09-11 10:45AM EDT2021-02-19128.40131.10132.650.00-32283.75%
TSLA220318C003350002020-07-09 8:12PM EDT2022-03-18488.051,252.051,269.950.00-110.00%
TSLA230120C003350002020-09-24 12:23PM EDT2023-01-20199.25215.60227.500.00--179.80%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003350002020-09-29 1:00PM EDT2020-10-020.220.200.24-0.26-54.17%771,063105.08%
TSLA201009P003350002020-09-29 12:57PM EDT2020-10-091.421.351.42-0.52-26.80%11438187.09%
TSLA201016P003350002020-07-30 11:10AM EDT2020-10-162.200.003.100.00-16169.75%
TSLA201023P003350002020-09-29 12:05PM EDT2020-10-236.756.306.65-0.95-12.34%2214786.96%
TSLA201030P003350002020-09-29 12:12PM EDT2020-10-3010.359.8010.20-1.54-12.95%3910189.64%
TSLA201106P003350002020-09-29 12:34PM EDT2020-11-0613.5912.5514.30-2.46-15.33%10791.27%
TSLA201120P003350002020-09-29 12:46PM EDT2020-11-2018.3517.9518.30-1.20-6.14%3822989.28%
TSLA201218P003350002020-09-29 11:56AM EDT2020-12-1826.1025.6026.20-1.81-6.49%261285.94%
TSLA210115P003350002020-08-20 12:23PM EDT2021-01-153.900.007.000.00-18,14642.75%
TSLA210219P003350002020-09-25 10:38AM EDT2021-02-1949.8040.6541.500.00-41483.31%
TSLA220318P003350002020-07-31 1:46PM EDT2022-03-1824.9414.0024.000.00-14232.14%