India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
427.50+6.30 (+1.50%)
As of 1:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:345.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003450002020-09-29 11:56AM EDT2020-10-0280.3781.0081.45+3.12+4.04%61330.00%
TSLA201009C003450002020-09-29 1:15PM EDT2020-10-0980.9882.6083.05+4.48+5.86%112960.99%
TSLA201016C003450002020-07-02 2:42PM EDT2020-10-16868.311,080.451,097.650.00-120.00%
TSLA201023C003450002020-09-29 11:36AM EDT2020-10-2387.9087.7589.35+3.10+3.66%14778.60%
TSLA201030C003450002020-09-28 12:49PM EDT2020-10-3088.8592.9595.450.00-62588.64%
TSLA201106C003450002020-09-25 2:41PM EDT2020-11-0693.2495.0098.300.00-10087.01%
TSLA210219C003450002020-09-25 11:16AM EDT2021-02-19116.38125.50127.250.00-11782.11%
TSLA210618C003450002020-08-25 9:30AM EDT2021-06-181,655.001,869.501,888.500.00-2410.00%
TSLA210716C003450002020-09-16 12:49PM EDT2021-07-16176.00149.55152.050.00-101077.69%
TSLA220318C003450002020-07-09 8:12PM EDT2022-03-18530.851,241.051,260.950.00-100.00%
TSLA230120C003450002020-09-29 9:32AM EDT2023-01-20208.90207.50224.10+0.11+0.05%12677.71%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003450002020-09-29 1:37PM EDT2020-10-020.310.310.33-0.31-50.00%4881,109100.98%
TSLA201009P003450002020-09-29 1:22PM EDT2020-10-091.891.911.96-0.72-27.59%23535285.99%
TSLA201016P003450002020-08-17 9:41AM EDT2020-10-160.990.023.150.00-225264.18%
TSLA201023P003450002020-09-29 1:25PM EDT2020-10-238.358.108.30-1.21-12.66%7463487.40%
TSLA201030P003450002020-09-29 1:29PM EDT2020-10-3012.4512.3012.55-1.30-9.45%286790.88%
TSLA201106P003450002020-09-29 12:53PM EDT2020-11-0616.2915.5016.50-10.56-39.33%211491.90%
TSLA201120P003450002020-07-14 10:11AM EDT2020-11-207.001.552.840.00-1343.14%
TSLA201218P003450002020-07-22 10:23AM EDT2020-12-183.552.104.500.00-52739.76%
TSLA210219P003450002020-09-24 3:46PM EDT2021-02-1958.1544.9045.400.00-1613383.62%
TSLA210618P003450002020-08-21 2:04PM EDT2021-06-1810.278.0017.500.00-15036.89%
TSLA220318P003450002020-07-14 11:36AM EDT2022-03-1836.0018.0025.800.00-1131.35%