India Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT

448.15 +6.00 (1.36%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:40.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C000400002020-09-01 12:10PM EDT2020-10-16353.21398.15404.400.00-122486.62%
TSLA201120C000400002020-09-04 10:29AM EDT2020-11-20349.91398.05404.650.00-126331.20%
TSLA201218C000400002020-09-02 7:17PM EDT2020-12-18403.82398.15404.60+361.59+856.24%10-274.46%
TSLA210115C000400002020-09-15 1:02PM EDT2021-01-15406.00398.05405.000.00-13,341247.46%
TSLA210319C000400002020-07-09 7:53PM EDT2021-03-19379.901,455.401,461.400.00-200.00%
TSLA210618C000400002020-09-08 3:03PM EDT2021-06-18295.00397.00406.750.00-5557181.81%
TSLA210917C000400002020-08-31 9:50AM EDT2021-09-17419.71397.30407.550.00-32398.00%
TSLA220617C000400002020-09-08 2:45PM EDT2022-06-17305.00398.50416.000.00-680122.07%
TSLA220916C000400002020-09-16 9:35AM EDT2022-09-16400.00399.00417.00-13.70-3.31%263118.27%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P000400002020-09-18 2:05PM EDT2020-09-250.010.000.010.00-42250,376500.00%
TSLA201002P000400002020-09-18 10:38AM EDT2020-10-020.010.000.020.00-14101368.75%
TSLA201009P000400002020-09-18 3:46PM EDT2020-10-090.030.010.03-0.01-25.00%1537315.63%
TSLA201016P000400002020-09-17 1:57PM EDT2020-10-160.040.020.050.00-204,820287.50%
TSLA201120P000400002020-09-18 3:52PM EDT2020-11-200.070.060.090.00-283,280205.08%
TSLA210917P000400002020-09-16 3:35PM EDT2021-09-171.200.881.590.00-121,208121.24%
TSLA220121P000400002020-09-18 11:16AM EDT2022-01-211.551.201.90-0.05-3.13%289,268108.62%
TSLA220318P000400002020-09-18 11:16AM EDT2022-03-181.801.302.01-0.26-12.62%78905104.10%
TSLA220916P000400002020-09-17 12:43PM EDT2022-09-162.562.562.700.00-3021,29798.44%