India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.52+4.32 (+1.03%)
As of 1:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:435.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004350002020-09-29 1:07PM EDT2020-10-028.008.358.70-1.00-11.11%2,5801,67270.73%
TSLA201009C004350002020-09-29 1:04PM EDT2020-10-0919.2318.6518.95+0.99+5.43%16654378.03%
TSLA201016C004350002020-09-29 12:53PM EDT2020-10-1625.1024.9025.15-0.10-0.40%18264077.55%
TSLA201023C004350002020-09-29 1:07PM EDT2020-10-2334.0034.3034.75-0.30-0.87%7528287.19%
TSLA201030C004350002020-09-29 1:04PM EDT2020-10-3041.9240.8541.55+1.22+3.00%2316990.35%
TSLA201106C004350002020-09-29 12:36PM EDT2020-11-0647.0045.2047.45+2.00+4.44%262591.10%
TSLA201120C004350002020-09-29 12:24PM EDT2020-11-2053.6052.2552.85+2.05+3.98%4818887.81%
TSLA201218C004350002020-07-07 9:41AM EDT2020-12-18957.001,048.401,056.700.00-130.00%
TSLA210219C004350002020-09-29 10:11AM EDT2021-02-1979.5084.3085.35+25.55+47.36%421183.96%
TSLA210319C004350002020-07-09 7:53PM EDT2021-03-19142.201,144.101,156.900.00-280.00%
TSLA210618C004350002020-07-09 8:09PM EDT2021-06-18368.671,152.151,163.650.00-11040.00%
TSLA210716C004350002020-09-28 3:54PM EDT2021-07-16112.14113.55115.900.00-23579.54%
TSLA210917C004350002020-07-10 12:40PM EDT2021-09-171,024.001,034.951,051.000.00-2220.00%
TSLA220121C004350002020-08-21 11:07AM EDT2022-01-211,642.991,793.501,812.500.00-1240.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004350002020-09-29 1:07PM EDT2020-10-0218.6018.1018.40-4.20-18.42%22849372.16%
TSLA201009P004350002020-09-29 11:43AM EDT2020-10-0929.0128.5528.85-3.99-12.09%456579.46%
TSLA201016P004350002020-09-29 12:40PM EDT2020-10-1635.0534.6534.95-2.40-6.41%4947378.34%
TSLA201023P004350002020-09-29 11:15AM EDT2020-10-2344.1344.2044.65-3.62-7.58%416888.14%
TSLA201030P004350002020-09-28 3:42PM EDT2020-10-3051.0050.6051.25-2.29-4.30%63690.85%
TSLA201120P004350002020-09-29 12:44PM EDT2020-11-2062.8362.7563.15-5.37-7.87%245589.25%
TSLA201218P004350002020-08-13 9:49AM EDT2020-12-185.001.009.950.00-1463.99%
TSLA210219P004350002020-09-21 1:30PM EDT2021-02-19101.5593.4094.650.00-254483.71%
TSLA210319P004350002020-08-26 3:30PM EDT2021-03-199.806.0015.000.00-21308.09%
TSLA210618P004350002020-08-27 10:20AM EDT2021-06-1816.0013.0022.000.00-12611.57%
TSLA210716P004350002020-09-22 1:40PM EDT2021-07-16133.60122.60124.450.00-3979.10%
TSLA210917P004350002020-08-24 10:20AM EDT2021-09-1718.7016.0025.700.00-41912.22%
TSLA220121P004350002020-07-16 3:39PM EDT2022-01-2150.1028.4033.100.00-112814.31%
TSLA220318P004350002020-07-09 8:12PM EDT2022-03-1872.4535.5045.500.00-661319.58%