India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.71+5.51 (+1.31%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003700002020-09-29 11:57AM EDT2020-10-0257.1555.3555.80+4.75+9.06%377200.00%
TSLA201009C003700002020-09-29 11:58AM EDT2020-10-0960.6059.6060.05+3.60+6.32%25721471.84%
TSLA201016C003700002020-09-29 11:56AM EDT2020-10-1664.3263.4563.85+3.22+5.27%272,19873.99%
TSLA201023C003700002020-09-29 11:23AM EDT2020-10-2369.3069.7070.35+1.65+2.44%1723783.27%
TSLA201030C003700002020-09-29 10:43AM EDT2020-10-3068.1874.3576.00-6.12-8.24%115586.85%
TSLA201106C003700002020-09-24 12:36PM EDT2020-11-0674.0078.5081.95+9.55+14.82%1589.92%
TSLA201120C003700002020-09-29 11:22AM EDT2020-11-2085.0085.0586.05+3.00+3.66%846487.04%
TSLA201218C003700002020-09-29 9:34AM EDT2020-12-1889.7994.8595.70-2.78-3.00%147284.70%
TSLA210115C003700002020-09-28 3:43PM EDT2021-01-1599.72102.75104.20-1.99-1.96%11,33283.26%
TSLA210219C003700002020-09-24 11:55AM EDT2021-02-1994.47111.70113.450.00-912282.27%
TSLA210319C003700002020-09-25 3:53PM EDT2021-03-19107.00117.75118.950.00-426480.97%
TSLA210618C003700002020-09-25 3:03PM EDT2021-06-18128.96134.00135.65+7.46+6.14%155678.67%
TSLA210716C003700002020-09-24 10:04AM EDT2021-07-16112.00137.60140.150.00-11777.89%
TSLA210917C003700002020-09-24 10:09AM EDT2021-09-17120.20146.60149.450.00-418377.00%
TSLA220121C003700002020-09-28 10:56AM EDT2022-01-21160.00164.05166.600.00-2160776.63%
TSLA220318C003700002020-09-28 1:00PM EDT2022-03-18169.54170.70174.800.00-113676.85%
TSLA220617C003700002020-07-20 10:43AM EDT2022-06-171,175.001,526.051,545.450.00-45150.00%
TSLA230120C003700002020-09-24 11:16AM EDT2023-01-20181.20203.15214.750.00-115378.71%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003700002020-09-29 12:01PM EDT2020-10-021.000.920.96-0.64-39.02%1,2782,04687.60%
TSLA201009P003700002020-09-29 11:59AM EDT2020-10-094.934.905.05-1.11-18.38%41278183.70%
TSLA201016P003700002020-09-29 12:01PM EDT2020-10-168.828.508.75-1.33-13.10%3351,87080.79%
TSLA201023P003700002020-09-29 10:30AM EDT2020-10-2315.2714.8515.25-1.78-10.44%525088.43%
TSLA201030P003700002020-09-29 11:56AM EDT2020-10-3020.2520.1020.60-2.26-10.04%3619591.54%
TSLA201106P003700002020-09-29 11:25AM EDT2020-11-0625.3023.3526.10-1.15-4.35%162192.58%
TSLA201120P003700002020-09-29 11:57AM EDT2020-11-2030.3630.5031.05-1.84-5.71%5387790.60%
TSLA201218P003700002020-09-29 11:26AM EDT2020-12-1840.0539.9040.60-1.00-2.44%1761,05687.17%
TSLA210115P003700002020-09-29 10:22AM EDT2021-01-1550.0647.7048.45+0.36+0.72%11,15484.90%
TSLA210219P003700002020-09-28 9:40AM EDT2021-02-1958.3057.1058.050.00-16384.13%
TSLA210319P003700002020-09-24 11:56AM EDT2021-03-1975.0062.1063.250.00-2836082.01%
TSLA210618P003700002020-09-25 11:26AM EDT2021-06-1887.1078.2579.400.00-2045879.26%
TSLA210716P003700002020-09-14 9:43AM EDT2021-07-16102.3282.6583.950.00-101778.78%
TSLA210917P003700002020-09-24 11:41AM EDT2021-09-1793.9088.9093.100.00-146576.80%
TSLA220121P003700002020-09-28 3:35PM EDT2022-01-21109.05107.95109.500.00-1559676.73%
TSLA220318P003700002020-09-23 10:23AM EDT2022-03-18127.54113.95117.700.00-211876.76%
TSLA220617P003700002020-06-29 11:21AM EDT2022-06-1747.3830.0040.000.00-26831.21%
TSLA230120P003700002020-09-23 9:33AM EDT2023-01-20158.07142.80152.600.00--176.49%