India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.31+5.11 (+1.21%)
As of 12:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:395.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C003950002020-09-29 12:23PM EDT2020-10-0234.0033.9034.20+3.08+9.96%37991774.13%
TSLA201009C003950002020-09-29 12:11PM EDT2020-10-0941.4641.5041.95+2.33+5.95%11626179.99%
TSLA201016C003950002020-09-29 12:01PM EDT2020-10-1645.9546.6046.95+0.81+1.79%7840678.25%
TSLA201023C003950002020-09-29 11:12AM EDT2020-10-2349.7054.7055.55-2.95-5.60%415087.47%
TSLA201030C003950002020-09-29 11:59AM EDT2020-10-3060.9260.4062.10+1.87+3.17%439090.66%
TSLA201106C003950002020-09-29 9:51AM EDT2020-11-0654.4564.0067.55-9.40-14.72%21390.98%
TSLA201120C003950002020-09-29 12:11PM EDT2020-11-2071.6071.9072.95+2.18+3.14%11319189.15%
TSLA201218C003950002020-07-07 3:26PM EDT2020-12-18996.661,092.001,108.000.00-130.00%
TSLA210115C003950002020-09-29 11:32AM EDT2021-01-1589.7591.2092.10+2.50+2.87%1035384.50%
TSLA210219C003950002020-09-23 12:03PM EDT2021-02-1983.03101.20102.850.00-35084.05%
TSLA210618C003950002020-07-09 8:09PM EDT2021-06-18247.001,185.501,197.600.00-1370.00%
TSLA210716C003950002020-09-28 9:42AM EDT2021-07-16128.81128.35130.250.00-1978.85%
TSLA230120C003950002020-09-25 9:42AM EDT2023-01-20183.00196.15207.500.00-11779.11%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P003950002020-09-29 12:26PM EDT2020-10-023.243.203.30-1.86-36.47%1,2703,83178.83%
TSLA201009P003950002020-09-29 12:25PM EDT2020-10-0910.9010.6010.80-2.03-15.70%11038581.16%
TSLA201016P003950002020-09-29 12:17PM EDT2020-10-1615.7515.7015.95-2.40-13.22%38985779.35%
TSLA201023P003950002020-09-29 11:48AM EDT2020-10-2325.3523.9524.25-0.93-3.54%1613588.18%
TSLA201030P003950002020-09-29 10:59AM EDT2020-10-3032.0029.7530.15-1.06-3.21%1513490.69%
TSLA201106P003950002020-09-29 11:25AM EDT2020-11-0636.0134.1035.55-2.67-6.90%41391.69%
TSLA201120P003950002020-09-29 12:06PM EDT2020-11-2041.8041.2041.55-1.50-3.46%814989.60%
TSLA201218P003950002020-08-20 2:25PM EDT2020-12-184.281.504.500.00-114619.89%
TSLA210115P003950002020-09-29 11:32AM EDT2021-01-1560.8560.0060.50-0.95-1.54%23084.41%
TSLA210219P003950002020-09-25 11:16AM EDT2021-02-1980.6269.8570.600.00-169783.57%
TSLA210618P003950002020-08-12 11:45AM EDT2021-06-1815.1010.5020.000.00-2524.04%
TSLA210716P003950002020-09-29 12:06PM EDT2021-07-1697.2496.9098.20-30.86-24.09%34478.55%
TSLA220318P003950002020-08-04 1:33PM EDT2022-03-1831.8019.5029.500.00-61221.93%
TSLA230120P003950002020-09-23 10:23AM EDT2023-01-20174.50159.90169.650.00--376.40%