India markets open in 8 hours 39 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:400.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004000002020-09-25 3:59PM EDT2020-10-0221.7521.0021.80+5.59+34.59%12,9314,91384.73%
TSLA201009C004000002020-09-25 3:59PM EDT2020-10-0930.8030.5531.00+6.28+25.61%1,4842,54988.76%
TSLA201016C004000002020-09-25 3:59PM EDT2020-10-1635.8034.3036.30+5.99+20.09%2,14810,00483.68%
TSLA201023C004000002020-09-25 3:59PM EDT2020-10-2344.6543.1545.35+7.25+19.39%4661,01892.65%
TSLA201030C004000002020-09-25 3:59PM EDT2020-10-3051.1550.7551.70+7.15+16.25%48167196.92%
TSLA201106C004000002020-09-25 3:51PM EDT2020-11-0656.8954.1058.20+56.89-643597.51%
TSLA201120C004000002020-09-25 3:59PM EDT2020-11-2062.3061.5563.00+8.80+16.45%2,70114,21894.15%
TSLA201218C004000002020-09-25 3:59PM EDT2020-12-1872.0071.1072.65+12.10+20.20%2975,46489.40%
TSLA210115C004000002020-09-25 3:59PM EDT2021-01-1580.3078.3581.70+10.53+15.09%40214,25286.73%
TSLA210219C004000002020-09-25 3:59PM EDT2021-02-1990.4589.2592.35+10.50+13.13%3951486.56%
TSLA210319C004000002020-09-25 3:56PM EDT2021-03-1995.5093.9097.25+9.50+11.05%687,27783.76%
TSLA210618C004000002020-09-25 3:26PM EDT2021-06-18110.50110.90114.50+9.04+8.91%2068,44981.00%
TSLA210716C004000002020-09-25 2:52PM EDT2021-07-16115.00115.70119.70+6.00+5.50%631280.72%
TSLA210917C004000002020-09-25 3:23PM EDT2021-09-17126.00124.65128.85+9.70+8.34%993,68079.34%
TSLA220121C004000002020-09-25 3:40PM EDT2022-01-21143.49141.60147.10+13.33+10.24%371,77378.59%
TSLA220318C004000002020-09-25 3:53PM EDT2022-03-18151.75145.05154.65+12.82+9.23%423177.51%
TSLA220617C004000002020-09-25 12:05PM EDT2022-06-17165.97155.60169.90+16.14+10.77%56,44178.58%
TSLA220916C004000002020-09-25 3:48PM EDT2022-09-16172.00169.35175.00+10.00+6.17%1314,68378.25%
TSLA230120C004000002020-09-25 3:48PM EDT2023-01-20188.99180.00194.50+16.15+9.34%8869179.45%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004000002020-09-25 3:59PM EDT2020-10-0214.3014.2514.50-14.20-49.82%9,8112,96886.28%
TSLA201009P004000002020-09-25 3:59PM EDT2020-10-0923.6523.4023.75-13.11-35.66%1,2451,15989.23%
TSLA201016P004000002020-09-25 3:59PM EDT2020-10-1629.0028.6029.25-13.00-30.95%1,5747,36486.27%
TSLA201023P004000002020-09-25 3:49PM EDT2020-10-2338.2035.8537.80-11.55-23.22%21053592.46%
TSLA201030P004000002020-09-25 3:59PM EDT2020-10-3043.8043.0044.45-10.20-18.89%17631796.60%
TSLA201106P004000002020-09-25 3:47PM EDT2020-11-0649.1148.1050.85+49.11-18298.77%
TSLA201120P004000002020-09-25 3:58PM EDT2020-11-2055.0053.4055.55-9.72-15.02%36212,53993.41%
TSLA201218P004000002020-09-25 3:50PM EDT2020-12-1864.8063.8065.15-9.40-12.67%1523,04889.33%
TSLA210115P004000002020-09-25 3:47PM EDT2021-01-1573.0072.2573.70-8.85-10.81%4237,40287.08%
TSLA210219P004000002020-09-25 3:46PM EDT2021-02-1982.7781.4083.10-4.23-4.86%1038485.35%
TSLA210319P004000002020-09-25 3:46PM EDT2021-03-1988.2287.1588.95-6.78-7.14%1118,83383.61%
TSLA210618P004000002020-09-25 1:17PM EDT2021-06-18106.00103.65105.65-4.15-3.77%417,96480.48%
TSLA210716P004000002020-09-25 12:23PM EDT2021-07-16110.92108.30110.85-6.61-5.62%1430580.17%
TSLA210917P004000002020-09-25 1:28PM EDT2021-09-17121.80117.15119.75-8.20-6.31%121,39778.72%
TSLA220121P004000002020-09-25 2:09PM EDT2022-01-21134.45133.80136.25-5.46-3.90%248,56577.43%
TSLA220318P004000002020-09-24 11:43AM EDT2022-03-18146.98136.00143.600.00-64976.00%
TSLA220617P004000002020-09-23 12:30PM EDT2022-06-17157.82146.40154.500.00-23,57775.94%
TSLA220916P004000002020-09-21 11:06AM EDT2022-09-16163.00156.60169.200.00-161177.29%
TSLA230120P004000002020-09-24 3:55PM EDT2023-01-20170.00166.50181.500.00-11123476.62%