India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:350.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201106C003500002020-10-30 3:57PM EDT2020-11-0643.9041.4045.45-21.30-32.67%49917890.93%
TSLA201113C003500002020-10-30 3:53PM EDT2020-11-1346.7045.9047.75-18.33-28.19%55522079.80%
TSLA201120C003500002020-10-30 3:41PM EDT2020-11-2049.2547.8550.65-17.70-26.44%2611,40273.52%
TSLA201127C003500002020-10-30 3:50PM EDT2020-11-2750.0049.8552.95-24.26-32.67%421169.87%
TSLA201204C003500002020-10-30 11:03AM EDT2020-12-0451.9853.5555.00-19.52-27.30%2469.70%
TSLA201218C003500002020-10-30 3:56PM EDT2020-12-1860.0558.7560.80-16.05-21.09%1041,68170.22%
TSLA210115C003500002020-10-30 3:44PM EDT2021-01-1568.2267.2570.70-18.13-21.00%1391,24270.69%
TSLA210219C003500002020-10-30 3:40PM EDT2021-02-1977.7577.6080.90-13.57-14.86%4316871.98%
TSLA210319C003500002020-10-30 3:38PM EDT2021-03-1984.2883.6085.80-16.29-16.20%7984070.69%
TSLA210618C003500002020-10-30 3:48PM EDT2021-06-1898.5098.20100.60-20.98-17.56%5754068.27%
TSLA210716C003500002020-10-30 12:20PM EDT2021-07-16106.00100.70104.95-14.85-12.29%133467.40%
TSLA210917C003500002020-10-30 3:52PM EDT2021-09-17111.67109.20113.75-19.43-14.82%121367.09%
TSLA220121C003500002020-10-30 1:48PM EDT2022-01-21125.80128.10131.15-17.80-12.40%148868.85%
TSLA220318C003500002020-10-29 12:59PM EDT2022-03-18136.00129.35142.85-16.98-11.10%11869.00%
TSLA220617C003500002020-10-30 2:12PM EDT2022-06-17144.50137.80149.50-17.53-10.82%3941,69767.93%
TSLA230120C003500002020-10-30 3:17PM EDT2023-01-20168.00161.55173.80-19.10-10.21%149570.51%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201106P003500002020-10-30 3:59PM EDT2020-11-065.205.005.35+3.09+146.45%7,6951,60289.48%
TSLA201113P003500002020-10-30 3:59PM EDT2020-11-138.157.009.05+4.80+143.28%95397776.48%
TSLA201120P003500002020-10-30 3:59PM EDT2020-11-2011.1011.1011.30+5.54+99.64%2,0625,41073.50%
TSLA201127P003500002020-10-30 3:58PM EDT2020-11-2712.8911.6013.30+6.01+87.35%31729867.28%
TSLA201204P003500002020-10-30 3:46PM EDT2020-12-0416.0515.4015.95+7.35+84.48%1611,19468.32%
TSLA201218P003500002020-10-30 3:55PM EDT2020-12-1821.0020.8022.55+7.00+50.00%1,5733,67770.11%
TSLA210115P003500002020-10-30 3:36PM EDT2021-01-1530.0529.4530.55+8.25+37.84%4343,81869.23%
TSLA210219P003500002020-10-30 2:36PM EDT2021-02-1939.7539.2040.00+8.65+27.81%5165569.90%
TSLA210319P003500002020-10-30 3:17PM EDT2021-03-1945.2644.9046.00+8.46+22.99%1068,39669.30%
TSLA210618P003500002020-10-30 1:02PM EDT2021-06-1859.6259.5560.60+8.02+15.54%4177167.13%
TSLA210716P003500002020-10-30 12:09PM EDT2021-07-1664.6163.3064.55+8.65+15.46%482266.68%
TSLA210917P003500002020-10-30 2:48PM EDT2021-09-1773.3069.4075.90+6.90+10.39%172,29666.51%
TSLA220121P003500002020-10-30 2:50PM EDT2022-01-2188.2587.6089.55+8.60+10.80%297,80066.88%
TSLA220318P003500002020-10-26 3:23PM EDT2022-03-1894.8091.0099.90+7.80+8.97%319667.38%
TSLA220617P003500002020-10-26 10:00AM EDT2022-06-1794.5098.50108.500.00-22,35966.72%
TSLA230120P003500002020-10-26 9:30AM EDT2023-01-20112.67113.55128.450.00-331966.05%