India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.99+2.79 (+0.66%)
As of 1:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:380.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003800002020-09-29 12:59PM EDT2020-10-0247.3247.4047.75+3.81+8.76%5591,065103.89%
TSLA201009C003800002020-09-29 12:55PM EDT2020-10-0951.7452.1552.70+2.77+5.66%1681,73587.71%
TSLA201016C003800002020-09-29 1:00PM EDT2020-10-1656.8856.6056.95+2.16+3.95%1753,97183.73%
TSLA201023C003800002020-09-29 12:12PM EDT2020-10-2364.5563.6564.40+1.87+2.98%729390.97%
TSLA201030C003800002020-09-29 12:11PM EDT2020-10-3069.7468.9570.35+3.06+4.59%415993.51%
TSLA201106C003800002020-09-25 11:24AM EDT2020-11-0672.6572.1575.850.00-61493.71%
TSLA201120C003800002020-09-29 12:19PM EDT2020-11-2080.7580.0080.80+3.15+4.06%111,95091.63%
TSLA201218C003800002020-09-29 11:31AM EDT2020-12-1889.0089.3590.85+0.54+0.61%182,88787.77%
TSLA210115C003800002020-09-29 9:39AM EDT2021-01-1598.1098.0599.30+1.54+1.59%53,74586.02%
TSLA210219C003800002020-09-29 11:40AM EDT2021-02-19106.55108.30109.90+2.35+2.26%1211585.79%
TSLA210319C003800002020-09-29 12:12PM EDT2021-03-19114.50113.50114.75+4.00+3.62%1890683.34%
TSLA210618C003800002020-09-28 11:59AM EDT2021-06-18127.45129.85132.150.00-922280.64%
TSLA210716C003800002020-09-24 11:00AM EDT2021-07-16107.85134.45136.700.00-16880.11%
TSLA210917C003800002020-09-24 3:03PM EDT2021-09-17138.38143.35146.250.00-516878.97%
TSLA220121C003800002020-09-28 11:24AM EDT2022-01-21152.03160.60163.55-8.19-5.11%11,02578.17%
TSLA220318C003800002020-09-28 11:18AM EDT2022-03-18167.39168.65171.500.00-74878.59%
TSLA220617C003800002020-09-25 10:40AM EDT2022-06-17172.36178.90183.65+3.36+1.99%153678.74%
TSLA220916C003800002020-09-29 12:11PM EDT2022-09-16191.25190.45195.10+4.85+2.60%649379.52%
TSLA230120C003800002020-09-28 1:37PM EDT2023-01-20206.00198.90212.50+7.00+3.52%214279.66%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003800002020-09-29 1:00PM EDT2020-10-021.371.381.39-1.28-48.30%3,5124,30678.30%
TSLA201009P003800002020-09-29 12:47PM EDT2020-10-096.606.356.55-1.70-20.48%6871,05778.14%
TSLA201016P003800002020-09-29 1:00PM EDT2020-10-1610.8510.7010.85-1.96-15.30%7794,90276.88%
TSLA201023P003800002020-09-29 12:52PM EDT2020-10-2318.3117.8518.25-2.17-10.60%5725785.64%
TSLA201030P003800002020-09-29 12:39PM EDT2020-10-3023.5023.3523.65-2.25-8.74%5022488.52%
TSLA201106P003800002020-09-29 11:30AM EDT2020-11-0629.0027.3528.70-1.10-3.65%51489.62%
TSLA201120P003800002020-09-29 12:58PM EDT2020-11-2034.3434.2034.40-2.17-5.94%591,96487.95%
TSLA201218P003800002020-09-29 11:57AM EDT2020-12-1844.3143.9544.30-1.29-2.83%682,51684.99%
TSLA210115P003800002020-09-29 12:48PM EDT2021-01-1552.5052.2552.70-1.89-3.47%2312,41083.36%
TSLA210219P003800002020-09-25 11:00AM EDT2021-02-1973.0161.8562.600.00-1221482.77%
TSLA210319P003800002020-09-29 10:37AM EDT2021-03-1968.5566.8567.95-0.65-0.94%343380.72%
TSLA210618P003800002020-09-29 11:57AM EDT2021-06-1884.4683.3584.40-2.27-2.62%3545178.19%
TSLA210716P003800002020-09-29 12:30PM EDT2021-07-1689.2087.8089.10-1.81-1.99%327677.77%
TSLA210917P003800002020-09-28 11:42AM EDT2021-09-1799.3896.7098.450.00-35476.76%
TSLA220121P003800002020-09-29 12:28PM EDT2022-01-21114.75113.40115.60-1.03-0.89%1613376.03%
TSLA220318P003800002020-09-29 10:46AM EDT2022-03-18123.80119.90122.95-5.35-4.14%103875.93%
TSLA220617P003800002020-09-25 1:55PM EDT2022-06-17146.65129.00134.550.00-16175.77%
TSLA220916P003800002020-09-24 3:32PM EDT2022-09-16143.47139.90144.600.00-113176.17%
TSLA230120P003800002020-09-28 3:25PM EDT2023-01-20155.59149.90158.350.00-143275.98%