India markets open in 9 hours 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.05+3.85 (+0.91%)
As of 2:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:365.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003650002020-09-29 12:17PM EDT2020-10-0261.7061.4562.60+4.65+8.15%53445110.13%
TSLA201009C003650002020-09-29 11:56AM EDT2020-10-0964.5264.5065.00+3.52+5.77%2520985.96%
TSLA201016C003650002020-09-29 1:59PM EDT2020-10-1669.2168.8568.90+7.50+12.15%2734385.07%
TSLA201023C003650002020-09-29 2:16PM EDT2020-10-2374.4373.6074.90+6.43+9.46%711989.27%
TSLA201030C003650002020-09-28 2:08PM EDT2020-10-3075.7079.0580.700.00-13793.48%
TSLA201120C003650002020-09-28 11:48AM EDT2020-11-2086.1688.5089.400.00-102589.97%
TSLA201218C003650002020-06-24 10:03AM EDT2020-12-18607.051,051.601,065.500.00-110.00%
TSLA210219C003650002020-09-21 11:05AM EDT2021-02-19134.90115.35116.850.00-32384.61%
TSLA210618C003650002020-07-13 2:27PM EDT2021-06-181,218.001,195.101,207.400.00-3450.00%
TSLA210716C003650002020-09-11 11:52AM EDT2021-07-16111.21141.15143.300.00-1279.67%
TSLA230120C003650002020-09-24 3:26PM EDT2023-01-20176.00200.50218.600.00-22378.85%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003650002020-09-29 2:14PM EDT2020-10-020.640.620.68-0.71-52.59%1,0041,70385.69%
TSLA201009P003650002020-09-29 2:02PM EDT2020-10-093.803.753.95-1.36-26.36%44679080.52%
TSLA201016P003650002020-09-29 2:11PM EDT2020-10-167.407.357.60-1.13-13.25%29674979.58%
TSLA201023P003650002020-09-29 1:09PM EDT2020-10-2313.4312.8513.25-1.80-11.82%2525285.77%
TSLA201030P003650002020-09-29 12:33PM EDT2020-10-3018.2518.0518.60-2.45-11.84%247289.68%
TSLA201106P003650002020-09-28 12:03PM EDT2020-11-0625.9621.4522.850.00-6289.96%
TSLA201120P003650002020-09-29 11:38AM EDT2020-11-2028.5528.0028.50-1.69-5.59%85488.76%
TSLA201218P003650002020-08-04 2:27PM EDT2020-12-185.102.509.800.00-11941.91%
TSLA210219P003650002020-09-25 3:37PM EDT2021-02-1963.2554.2055.250.00-23783.18%
TSLA210618P003650002020-07-09 8:09PM EDT2021-06-1827.5015.5018.000.00-12531.00%
TSLA210716P003650002020-09-25 12:44PM EDT2021-07-1687.9079.5580.600.00-272778.06%
TSLA220318P003650002020-08-10 9:30AM EDT2022-03-1829.0016.5026.500.00-1726.89%
TSLA230120P003650002020-09-23 11:21AM EDT2023-01-20154.25139.40153.000.00--277.23%