India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.52+4.32 (+1.02%)
As of 12:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:425.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004250002020-09-29 12:14PM EDT2020-10-0215.0515.0015.20+2.20+17.12%10,3603,26483.59%
TSLA201009C004250002020-09-29 12:13PM EDT2020-10-0925.0024.5024.65+2.40+10.62%83576182.63%
TSLA201016C004250002020-09-29 12:10PM EDT2020-10-1630.4531.0031.20+1.93+6.77%29995281.97%
TSLA201023C004250002020-09-29 12:13PM EDT2020-10-2340.4540.1540.45+2.75+7.29%8139090.39%
TSLA201030C004250002020-09-29 12:11PM EDT2020-10-3046.4046.6047.25+1.95+4.39%16547593.19%
TSLA201106C004250002020-09-29 12:05PM EDT2020-11-0651.0051.0052.90+1.10+2.20%326393.57%
TSLA201120C004250002020-09-29 12:13PM EDT2020-11-2059.0058.5559.10+3.00+5.36%13928291.04%
TSLA201218C004250002020-06-16 9:34AM EDT2020-12-18591.091,073.501,085.400.00-1510.00%
TSLA210219C004250002020-09-29 10:49AM EDT2021-02-1982.2689.3090.70-5.34-6.10%33,08185.22%
TSLA210319C004250002020-08-24 9:41AM EDT2021-03-191,681.261,788.501,807.000.00-1370.00%
TSLA210618C004250002020-07-21 1:00PM EDT2021-06-181,208.581,579.601,597.500.00-5610.00%
TSLA210716C004250002020-09-28 12:10PM EDT2021-07-16116.00117.85120.150.00-504380.05%
TSLA210917C004250002020-07-09 8:10PM EDT2021-09-17341.101,161.651,174.950.00-8190.00%
TSLA220121C004250002020-08-24 9:30AM EDT2022-01-211,725.701,802.501,821.500.00-170.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004250002020-09-29 12:14PM EDT2020-10-0213.2513.2013.40-3.62-21.46%1,8411,50076.35%
TSLA201009P004250002020-09-29 12:13PM EDT2020-10-0923.0523.2023.50-3.70-13.83%34738480.22%
TSLA201016P004250002020-09-29 12:13PM EDT2020-10-1628.9029.3529.55-3.70-11.35%5569478.96%
TSLA201023P004250002020-09-29 12:00PM EDT2020-10-2338.8338.3038.70-2.67-6.43%12130687.48%
TSLA201030P004250002020-09-29 12:09PM EDT2020-10-3045.0044.6045.20-3.09-6.43%2410590.17%
TSLA201106P004250002020-09-29 12:08PM EDT2020-11-0650.5049.3551.10-4.60-8.35%7291.38%
TSLA201120P004250002020-09-29 11:56AM EDT2020-11-2057.2256.8557.25-3.53-5.81%1728789.07%
TSLA201218P004250002020-07-28 2:30PM EDT2020-12-188.001.029.500.00-124612.21%
TSLA210219P004250002020-09-29 11:58AM EDT2021-02-1987.9086.9087.70-2.20-2.44%18183.11%
TSLA210319P004250002020-07-10 3:30PM EDT2021-03-1921.3010.9012.400.00-21610.88%
TSLA210618P004250002020-07-13 10:00AM EDT2021-06-1828.5016.6018.400.00-12212.97%
TSLA210716P004250002020-09-15 2:48PM EDT2021-07-16122.05115.35116.800.00-6478.38%
TSLA210917P004250002020-07-09 3:50PM EDT2021-09-1736.3022.6025.600.00-3815.50%
TSLA220121P004250002020-08-19 11:53AM EDT2022-01-2125.0021.0031.000.00-121116.10%
TSLA220318P004250002020-07-23 1:18PM EDT2022-03-1836.7222.0032.000.00-4115.73%