India Markets open in 9 hrs 5 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.78+2.58 (+0.61%)
As of 2:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:415.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201009C004150002020-09-29 2:12PM EDT2020-10-0930.1528.4028.70+3.08+11.38%1,76943882.37%
TSLA201016C004150002020-09-29 1:23PM EDT2020-10-1634.4534.3534.70+1.68+5.13%33030780.66%
TSLA201120C004150002020-09-29 2:22PM EDT2020-11-2062.0061.8062.35+1.15+1.89%1769690.76%
TSLA201218C004150002020-07-09 8:21PM EDT2020-12-18233.621,078.451,095.000.00-110.00%
TSLA210219C004150002020-09-29 12:34PM EDT2021-02-1993.0091.7593.35+5.15+5.86%912484.81%
TSLA210319C004150002020-07-07 11:39AM EDT2021-03-191,006.301,078.001,094.750.00-5290.00%
TSLA210618C004150002020-08-14 9:30AM EDT2021-06-181,250.531,803.501,822.500.00-1810.00%
TSLA210716C004150002020-09-25 1:15PM EDT2021-07-16109.77120.90122.700.00-11580.24%
TSLA220121C004150002020-07-07 2:14PM EDT2022-01-211,029.001,096.951,114.500.00-6160.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004150002020-09-29 2:23PM EDT2020-10-028.458.358.55-3.33-28.27%9,0471,23870.51%
TSLA201009P004150002020-09-29 2:23PM EDT2020-10-0918.4018.2018.40-2.92-13.70%1,7001,09377.24%
TSLA201016P004150002020-09-29 2:19PM EDT2020-10-1623.9024.1524.35-3.40-12.45%36459376.60%
TSLA201023P004150002020-09-29 2:21PM EDT2020-10-2333.2033.0533.45-2.88-7.98%2106585.77%
TSLA201030P004150002020-09-29 1:11PM EDT2020-10-3039.8539.4039.95-2.85-6.67%8119288.93%
TSLA201106P004150002020-09-29 1:19PM EDT2020-11-0644.8043.6045.60-2.87-6.02%81589.67%
TSLA201120P004150002020-09-29 1:58PM EDT2020-11-2051.0251.5551.95-2.67-4.97%399388.31%
TSLA210219P004150002020-09-28 2:46PM EDT2021-02-1984.1881.3082.250.00-1520982.86%
TSLA210319P004150002020-07-22 1:15PM EDT2021-03-1913.355.2013.400.00-11315.20%
TSLA210716P004150002020-09-02 11:51AM EDT2021-07-16121.60109.50110.850.00-51078.23%
TSLA220121P004150002020-07-28 10:55AM EDT2022-01-2134.3019.0028.600.00-33017.14%
TSLA220318P004150002020-07-09 8:12PM EDT2022-03-1882.6032.5042.000.00-2222.90%