India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.51+4.31 (+1.02%)
As of 1:46PM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004200002020-09-29 1:31PM EDT2020-10-0215.8215.6015.80+0.66+4.35%17,1195,64272.53%
TSLA201009C004200002020-09-29 1:30PM EDT2020-10-0926.1526.0526.25+1.40+5.66%1,6781,46779.77%
TSLA201016C004200002020-09-29 1:29PM EDT2020-10-1631.8031.8032.05+1.05+3.41%1,3015,00477.88%
TSLA201023C004200002020-09-29 1:28PM EDT2020-10-2341.2441.3041.70+1.35+3.38%20346387.93%
TSLA201030C004200002020-09-29 1:22PM EDT2020-10-3048.5048.1548.60+1.85+3.97%26382291.62%
TSLA201106C004200002020-09-29 12:16PM EDT2020-11-0653.5052.6553.50+2.29+4.47%433091.61%
TSLA201120C004200002020-09-29 1:30PM EDT2020-11-2060.1559.8060.20+2.35+4.07%1,4662,94289.51%
TSLA201218C004200002020-09-29 12:52PM EDT2020-12-1870.8170.6071.10+1.50+2.16%3871,01686.31%
TSLA210115C004200002020-09-29 1:17PM EDT2021-01-1579.0079.9080.80+1.50+1.94%2778,98884.96%
TSLA210219C004200002020-09-29 1:18PM EDT2021-02-1990.3590.7591.95+2.00+2.26%751,89684.63%
TSLA210319C004200002020-09-29 10:34AM EDT2021-03-1997.0096.1097.40+2.00+2.11%1747682.28%
TSLA210618C004200002020-09-29 12:17PM EDT2021-06-18116.00114.15116.00+4.23+3.78%588779.98%
TSLA210716C004200002020-09-28 1:26PM EDT2021-07-16117.20118.90121.000.00-16279.47%
TSLA210917C004200002020-09-28 1:28PM EDT2021-09-17125.53128.75131.500.00-229578.62%
TSLA220121C004200002020-09-29 10:11AM EDT2022-01-21142.74147.15150.05-1.68-1.16%837777.94%
TSLA220318C004200002020-09-28 11:17AM EDT2022-03-18154.09154.90160.450.00-67178.69%
TSLA220617C004200002020-09-28 12:46PM EDT2022-06-17163.27164.60173.500.00-21,36278.58%
TSLA220916C004200002020-09-29 9:31AM EDT2022-09-16177.92177.30181.95+4.92+2.84%93,12978.58%
TSLA230120C004200002020-09-29 9:30AM EDT2023-01-20200.00186.50201.00+6.31+3.26%419678.98%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004200002020-09-29 1:30PM EDT2020-10-029.559.509.65-4.52-32.13%6,2062,92268.54%
TSLA201009P004200002020-09-29 1:28PM EDT2020-10-0920.2520.0520.30-3.58-15.02%8153,55177.90%
TSLA201016P004200002020-09-29 1:31PM EDT2020-10-1626.0026.0526.25-3.55-12.01%3906,41576.96%
TSLA201023P004200002020-09-29 1:21PM EDT2020-10-2335.4535.3035.60-3.85-9.80%13919886.52%
TSLA201030P004200002020-09-29 1:20PM EDT2020-10-3042.1542.2042.65-3.72-8.11%14537890.57%
TSLA201106P004200002020-09-29 1:22PM EDT2020-11-0646.8546.7547.80-3.65-7.23%55990.94%
TSLA201120P004200002020-09-29 12:48PM EDT2020-11-2054.4053.7054.10-2.85-4.98%671,39688.46%
TSLA201218P004200002020-09-29 1:23PM EDT2020-12-1865.0564.6065.00-1.95-2.91%4721,34985.53%
TSLA210115P004200002020-09-29 12:48PM EDT2021-01-1573.9973.5574.05-1.53-2.03%474,14683.73%
TSLA210219P004200002020-09-29 11:52AM EDT2021-02-1985.0384.2585.05-3.27-3.70%446983.41%
TSLA210319P004200002020-09-28 2:53PM EDT2021-03-1992.4390.0090.700.00-132381.43%
TSLA210618P004200002020-09-29 11:50AM EDT2021-06-18109.95107.45108.85-1.45-1.30%549378.90%
TSLA210716P004200002020-09-29 10:26AM EDT2021-07-16116.38112.15113.75-0.46-0.39%37878.39%
TSLA210917P004200002020-09-28 11:00AM EDT2021-09-17126.20121.80123.600.00-122777.35%
TSLA220121P004200002020-09-29 10:47AM EDT2022-01-21145.45139.70141.95+2.56+1.79%610176.63%
TSLA220318P004200002020-09-29 10:47AM EDT2022-03-18152.60146.80149.60+1.36+0.90%95276.52%
TSLA220617P004200002020-09-22 10:55AM EDT2022-06-17170.00156.85161.000.00-111376.20%
TSLA220916P004200002020-09-28 11:15AM EDT2022-09-16170.00166.80172.050.00-211876.29%
TSLA230120P004200002020-09-28 2:12PM EDT2023-01-20185.40177.50190.00+4.40+2.43%12076.90%