India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
427.17+5.96 (+1.42%)
As of 2:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:430.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004300002020-09-29 1:49PM EDT2020-10-0210.6410.6010.70-0.01-0.09%18,9505,08167.14%
TSLA201009C004300002020-09-29 1:50PM EDT2020-10-0921.4521.2521.45+1.10+5.41%8381,35076.67%
TSLA201016C004300002020-09-29 1:46PM EDT2020-10-1627.3027.3027.50+1.10+4.20%8003,08875.93%
TSLA201023C004300002020-09-29 1:47PM EDT2020-10-2336.7036.8537.25+0.95+2.66%29538586.11%
TSLA201030C004300002020-09-29 1:47PM EDT2020-10-3043.5843.4043.95+1.41+3.34%1,38042989.30%
TSLA201106C004300002020-09-29 1:42PM EDT2020-11-0648.5747.8549.30+1.92+4.12%216489.74%
TSLA201120C004300002020-09-29 1:47PM EDT2020-11-2055.3855.2555.65+1.57+2.92%2281,03287.67%
TSLA201218C004300002020-09-29 1:33PM EDT2020-12-1866.6866.1566.65+1.60+2.46%5853684.74%
TSLA210115C004300002020-09-29 1:38PM EDT2021-01-1575.8475.4576.05+2.49+3.39%652,41383.29%
TSLA210219C004300002020-09-29 12:53PM EDT2021-02-1986.8586.6087.60+3.16+3.78%414483.35%
TSLA210319C004300002020-09-29 1:17PM EDT2021-03-1992.1092.4094.00+1.69+1.87%737181.66%
TSLA210618C004300002020-09-29 10:27AM EDT2021-06-18111.55110.55112.20+1.55+1.41%752279.17%
TSLA210716C004300002020-09-24 12:34PM EDT2021-07-1697.24115.60118.000.00-66179.03%
TSLA210917C004300002020-09-28 1:28PM EDT2021-09-17122.30125.15128.300.00-239577.96%
TSLA220121C004300002020-09-28 3:51PM EDT2022-01-21142.81144.35146.600.00-916077.37%
TSLA220318C004300002020-09-29 9:35AM EDT2022-03-18148.80150.55155.60+23.85+19.09%21877.29%
TSLA220617C004300002020-09-23 2:15PM EDT2022-06-17159.00162.35168.250.00-2013377.60%
TSLA220916C004300002020-09-29 11:22AM EDT2022-09-16175.11173.55180.45+15.11+9.44%51,43278.13%
TSLA230120C004300002020-09-29 12:43PM EDT2023-01-20191.15184.00198.00+6.15+3.32%148678.40%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004300002020-09-29 1:48PM EDT2020-10-0214.7514.6514.85-4.85-24.74%1,5722,71874.24%
TSLA201009P004300002020-09-29 1:38PM EDT2020-10-0925.5025.4025.60-3.56-12.25%9434281.12%
TSLA201016P004300002020-09-29 1:48PM EDT2020-10-1631.5031.4531.60-4.05-11.39%672,38979.35%
TSLA201023P004300002020-09-29 1:30PM EDT2020-10-2340.9040.8041.10-4.04-8.99%12813088.51%
TSLA201030P004300002020-09-29 12:52PM EDT2020-10-3048.1347.6047.95-3.48-6.74%1922691.83%
TSLA201120P004300002020-09-29 12:52PM EDT2020-11-2060.0659.3059.55-2.59-4.13%2844189.45%
TSLA201218P004300002020-09-29 1:23PM EDT2020-12-1870.8570.1570.55-3.10-4.19%3512986.17%
TSLA210115P004300002020-09-29 1:01PM EDT2021-01-1579.3079.2079.70-2.90-3.53%1735284.25%
TSLA210219P004300002020-09-23 12:26PM EDT2021-02-1991.2090.1590.85-1.80-1.94%215583.91%
TSLA210319P004300002020-09-24 10:59AM EDT2021-03-19120.4295.9596.800.00-337281.98%
TSLA210618P004300002020-09-28 3:55PM EDT2021-06-18116.98113.75114.950.00-57979.29%
TSLA210716P004300002020-09-28 3:55PM EDT2021-07-16121.48118.75120.250.00-32778.96%
TSLA210917P004300002020-09-23 9:30AM EDT2021-09-17142.40128.25130.200.00-110077.78%
TSLA220121P004300002020-09-28 3:57PM EDT2022-01-21150.20146.55148.250.00-125676.89%
TSLA220318P004300002020-09-28 3:57PM EDT2022-03-18158.75153.55156.450.00-126376.83%
TSLA220617P004300002020-09-22 2:22PM EDT2022-06-17176.00163.75167.700.00-11676.42%
TSLA220916P004300002020-09-28 10:46AM EDT2022-09-16179.20174.40178.850.00-12576.62%
TSLA230120P004300002020-09-23 3:41PM EDT2023-01-20205.03183.50198.000.00-2577.03%