India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.26+4.06 (+0.96%)
As of 1:06PM EDT. Market open.
In the money
Show:ListStraddle
Strike:410.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004100002020-09-29 12:50PM EDT2020-10-0222.5022.3522.60+1.83+8.85%2,9752,13177.41%
TSLA201009C004100002020-09-29 12:36PM EDT2020-10-0932.4031.7532.15+2.65+8.91%1,04895381.46%
TSLA201016C004100002020-09-29 12:43PM EDT2020-10-1638.1137.5537.80+2.44+6.84%1273,11079.62%
TSLA201023C004100002020-09-29 12:42PM EDT2020-10-2347.2646.4547.10+1.61+3.53%42532188.89%
TSLA201030C004100002020-09-29 12:39PM EDT2020-10-3053.5752.6553.60+2.27+4.42%4559291.68%
TSLA201106C004100002020-09-29 12:01PM EDT2020-11-0657.3556.7059.80+1.34+2.39%101992.63%
TSLA201120C004100002020-09-29 12:42PM EDT2020-11-2065.4564.4565.00+2.80+4.47%1111,92389.86%
TSLA201218C004100002020-09-29 12:03PM EDT2020-12-1876.4074.7075.65+3.97+5.48%13556286.30%
TSLA210115C004100002020-09-29 12:40PM EDT2021-01-1584.7084.0084.85+2.75+3.36%885,21284.84%
TSLA210219C004100002020-09-29 12:04PM EDT2021-02-1994.6594.6595.95+4.85+5.40%518984.56%
TSLA210319C004100002020-09-29 11:14AM EDT2021-03-19100.90100.35101.65+2.15+2.18%942882.56%
TSLA210618C004100002020-09-29 10:25AM EDT2021-06-18112.95117.65119.80-3.12-2.69%274679.94%
TSLA210716C004100002020-09-25 2:45PM EDT2021-07-16111.25123.05124.950.00-39479.77%
TSLA210917C004100002020-09-29 12:34PM EDT2021-09-17133.50132.05134.95+2.50+1.91%29678.54%
TSLA220121C004100002020-09-28 3:00PM EDT2022-01-21148.31150.60153.500.00-2429878.05%
TSLA220318C004100002020-09-25 1:54PM EDT2022-03-18155.00154.55162.25+9.30+6.38%118677.35%
TSLA220617C004100002020-09-24 9:34AM EDT2022-06-17172.00168.80174.00+6.00+3.61%16178.24%
TSLA220916C004100002020-09-25 3:56PM EDT2022-09-16178.15180.80185.600.00-123078.94%
TSLA230120C004100002020-09-29 10:17AM EDT2023-01-20192.00191.70201.95-3.25-1.66%23079.17%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004100002020-09-29 12:49PM EDT2020-10-026.856.806.95-2.90-29.74%9,2962,04875.23%
TSLA201009P004100002020-09-29 12:50PM EDT2020-10-0916.2016.1016.25-2.95-15.40%1,07535879.60%
TSLA201016P004100002020-09-29 12:46PM EDT2020-10-1621.7521.8522.00-3.01-12.16%3653,85478.26%
TSLA201023P004100002020-09-29 12:31PM EDT2020-10-2331.2430.7531.05-2.44-7.24%8923587.45%
TSLA201030P004100002020-09-29 12:18PM EDT2020-10-3037.0037.0037.45-3.03-7.57%849190.36%
TSLA201106P004100002020-09-29 11:16AM EDT2020-11-0642.0541.4042.80-5.95-12.40%9590.97%
TSLA201120P004100002020-09-29 12:48PM EDT2020-11-2048.9648.6549.00-1.98-3.89%4060388.84%
TSLA201218P004100002020-09-29 11:56AM EDT2020-12-1859.5159.2059.65-1.75-2.86%2037485.67%
TSLA210115P004100002020-09-29 12:47PM EDT2021-01-1568.1568.1068.50-3.37-4.71%1122283.87%
TSLA210219P004100002020-09-29 9:55AM EDT2021-02-1983.0078.5079.20+2.05+2.53%116183.39%
TSLA210319P004100002020-09-29 12:09PM EDT2021-03-1984.4583.9584.90-2.01-2.32%627381.38%
TSLA210618P004100002020-09-28 3:57PM EDT2021-06-18103.44101.35102.500.00-24178.81%
TSLA210716P004100002020-09-23 2:51PM EDT2021-07-16127.00106.25107.450.00-54378.44%
TSLA210917P004100002020-09-23 9:33AM EDT2021-09-17130.30115.50117.250.00-28377.34%
TSLA220121P004100002020-09-29 10:46AM EDT2022-01-21137.84133.00134.85+2.34+1.73%2110376.42%
TSLA220318P004100002020-09-29 10:46AM EDT2022-03-18144.98140.00142.20-4.81-3.21%20776.26%
TSLA220617P004100002020-09-25 3:36PM EDT2022-06-17158.30149.15154.500.00-11476.03%
TSLA220916P004100002020-09-29 12:37PM EDT2022-09-16162.50160.10165.20-1.50-0.91%15376.35%
TSLA230120P004100002020-09-23 9:33AM EDT2023-01-20187.12170.40180.100.00-1476.24%