India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.82+4.62 (+1.10%)
As of 1:49PM EDT. Market open.
In the money
Show:ListStraddle
Strike:390.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003900002020-09-29 1:11PM EDT2020-10-0237.0037.9038.20+2.00+5.71%5692,84976.25%
TSLA201009C003900002020-09-29 1:19PM EDT2020-10-0943.9544.7045.05+1.95+4.64%19436480.07%
TSLA201016C003900002020-09-29 12:42PM EDT2020-10-1649.7949.5549.90+1.98+4.14%15393778.39%
TSLA201023C003900002020-09-29 12:56PM EDT2020-10-2357.7957.3058.00+2.67+4.84%1825087.15%
TSLA201030C003900002020-09-29 1:05PM EDT2020-10-3063.2162.4064.85+0.66+1.06%1644890.35%
TSLA201106C003900002020-09-25 11:21AM EDT2020-11-0667.4166.4568.80+5.17+8.31%1689.83%
TSLA201120C003900002020-09-29 12:22PM EDT2020-11-2074.4374.3575.10+1.58+2.17%823589.12%
TSLA201218C003900002020-07-09 8:21PM EDT2020-12-18382.351,102.701,117.450.00--20.00%
TSLA210115C003900002020-09-29 12:41PM EDT2021-01-1594.0093.0594.15+2.00+2.17%939184.36%
TSLA210219C003900002020-09-29 10:10AM EDT2021-02-1997.60103.35104.65-2.75-2.74%59084.06%
TSLA210319C003900002020-07-14 3:15PM EDT2021-03-191,220.001,231.001,247.00+101.25+9.05%1300.00%
TSLA210618C003900002020-07-10 3:28PM EDT2021-06-181,160.001,073.001,084.200.00-16140.00%
TSLA210716C003900002020-09-23 3:24PM EDT2021-07-16107.05130.30132.500.00-41779.14%
TSLA210917C003900002020-07-09 8:10PM EDT2021-09-17472.591,192.851,206.250.00-11050.00%
TSLA220121C003900002020-08-17 3:28PM EDT2022-01-211,461.351,834.501,853.000.00-11140.00%
TSLA220318C003900002020-07-23 9:35AM EDT2022-03-181,282.501,670.501,690.500.00-26260.00%
TSLA220617C003900002020-07-24 3:54PM EDT2022-06-171,065.001,675.501,695.500.00-1210.00%
TSLA230120C003900002020-09-25 1:38PM EDT2023-01-20184.75194.50209.000.00-117278.53%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003900002020-09-29 1:33PM EDT2020-10-022.162.162.22-1.99-47.95%5,6556,58275.85%
TSLA201009P003900002020-09-29 1:32PM EDT2020-10-098.798.708.90-2.48-22.01%42161878.98%
TSLA201016P003900002020-09-29 1:27PM EDT2020-10-1613.7613.6513.80-2.39-14.80%2291,83077.84%
TSLA201023P003900002020-09-29 12:52PM EDT2020-10-2322.0021.5021.80-2.10-8.71%1917886.71%
TSLA201030P003900002020-09-29 1:30PM EDT2020-10-3027.8027.6027.95-2.94-9.56%5523890.30%
TSLA201106P003900002020-09-29 1:31PM EDT2020-11-0632.2331.6032.80-4.25-11.65%71590.63%
TSLA201120P003900002020-09-29 1:22PM EDT2020-11-2038.8238.5038.85-2.47-5.98%2634288.74%
TSLA201218P003900002020-08-24 2:51PM EDT2020-12-184.601.5010.000.00-18331.01%
TSLA210115P003900002020-09-29 11:32AM EDT2021-01-1558.2557.1557.50-1.25-2.10%314483.84%
TSLA210219P003900002020-09-25 9:31AM EDT2021-02-1980.3067.0567.750.00-12383.28%
TSLA210319P003900002020-08-27 10:41AM EDT2021-03-198.504.0013.750.00-217425.21%
TSLA210618P003900002020-08-28 2:04PM EDT2021-06-1815.6510.5019.50+1.95+14.23%23325.04%
TSLA210716P003900002020-09-29 11:31AM EDT2021-07-1694.7693.8595.05-15.64-14.17%42778.33%
TSLA210917P003900002020-08-03 10:22AM EDT2021-09-1718.4513.0022.250.00-1523.46%
TSLA220121P003900002020-08-20 2:49PM EDT2022-01-2121.5018.0027.500.00-115223.17%
TSLA220318P003900002020-07-09 8:12PM EDT2022-03-18114.9028.5038.000.00-5527.56%
TSLA220617P003900002020-07-20 1:17PM EDT2022-06-1743.6724.0034.000.00-13323.51%
TSLA230120P003900002020-09-25 11:26AM EDT2023-01-20161.20156.45170.000.00-1577.27%