India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
423.74+2.54 (+0.60%)
As of 2:27PM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004400002020-09-29 2:12PM EDT2020-10-029.008.909.10+1.60+21.62%10,3154,43186.85%
TSLA201009C004400002020-09-29 2:08PM EDT2020-10-0918.3318.3018.55+1.83+11.09%62292385.55%
TSLA201016C004400002020-09-29 2:02PM EDT2020-10-1624.2524.3524.75+2.03+9.14%4103,72683.33%
TSLA201023C004400002020-09-29 2:10PM EDT2020-10-2333.6033.5533.95+2.25+7.18%21442891.53%
TSLA201030C004400002020-09-29 1:58PM EDT2020-10-3040.8040.3541.60+2.60+6.81%15626495.32%
TSLA201106C004400002020-09-29 1:23PM EDT2020-11-0644.3144.0047.35+0.26+0.59%51194.85%
TSLA201120C004400002020-09-29 1:41PM EDT2020-11-2051.4552.7053.45+1.35+2.69%1376,68492.86%
TSLA201218C004400002020-09-29 1:56PM EDT2020-12-1864.0063.4564.20+3.65+6.05%692,39688.66%
TSLA210115C004400002020-09-29 2:10PM EDT2021-01-1573.1072.5573.45+3.30+4.73%593,64186.45%
TSLA210219C004400002020-09-29 1:09PM EDT2021-02-1981.7783.6585.15+1.32+1.64%227986.11%
TSLA210319C004400002020-09-29 1:58PM EDT2021-03-1989.9389.5091.05+1.28+1.44%92,15083.97%
TSLA210618C004400002020-09-29 11:55AM EDT2021-06-18107.61107.95109.95+3.11+2.98%281,61581.35%
TSLA210716C004400002020-09-29 12:12PM EDT2021-07-16114.45113.25115.50+3.89+3.52%19381.09%
TSLA210917C004400002020-09-25 3:05PM EDT2021-09-17120.25123.20125.800.00-1150279.94%
TSLA220121C004400002020-09-29 12:34PM EDT2022-01-21143.40141.75144.80+5.73+4.16%2277279.05%
TSLA220318C004400002020-09-29 9:35AM EDT2022-03-18144.25148.90153.80-4.40-2.96%321779.12%
TSLA220617C004400002020-09-28 10:06AM EDT2022-06-17160.00159.65166.650.00-2427879.07%
TSLA220916C004400002020-09-24 10:43AM EDT2022-09-16142.06171.60178.500.00-130979.58%
TSLA230120C004400002020-09-28 11:44AM EDT2023-01-20184.50181.00195.000.00-230279.25%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004400002020-09-29 2:07PM EDT2020-10-0221.8021.4522.10-4.65-17.58%94194167.93%
TSLA201009P004400002020-09-29 1:22PM EDT2020-10-0931.5831.0031.35-3.32-9.51%4522474.79%
TSLA201016P004400002020-09-29 2:05PM EDT2020-10-1636.9537.1037.55-4.40-10.64%621,81775.09%
TSLA201023P004400002020-09-29 12:40PM EDT2020-10-2347.4346.1046.65-3.20-6.32%21354784.25%
TSLA201030P004400002020-09-29 11:23AM EDT2020-10-3054.9452.8554.05-1.88-3.31%1217088.60%
TSLA201106P004400002020-09-29 1:20PM EDT2020-11-0658.4457.0560.05-4.06-6.50%5489.48%
TSLA201120P004400002020-09-29 12:07PM EDT2020-11-2066.6065.3065.85-2.05-2.99%109,18687.66%
TSLA201218P004400002020-09-29 9:35AM EDT2020-12-1880.4576.1076.70-1.19-1.46%1143284.54%
TSLA210115P004400002020-09-28 3:26PM EDT2021-01-1589.7384.9085.85+1.24+1.40%180182.66%
TSLA210219P004400002020-09-28 10:59AM EDT2021-02-19101.4095.8596.750.00-153082.34%
TSLA210319P004400002020-09-29 9:43AM EDT2021-03-19107.65101.85103.05+3.15+3.01%1127480.75%
TSLA210618P004400002020-09-29 11:55AM EDT2021-06-18121.80120.10121.25-2.40-1.93%2250478.38%
TSLA210716P004400002020-09-28 10:29AM EDT2021-07-16130.10125.05126.450.00-717978.02%
TSLA210917P004400002020-09-29 12:44PM EDT2021-09-17136.00134.90136.35-2.90-2.09%26376.96%
TSLA220121P004400002020-09-29 11:55AM EDT2022-01-21155.28153.00155.15-9.39-5.70%2243976.26%
TSLA220318P004400002020-09-25 1:20PM EDT2022-03-18167.20159.85162.85-4.67-2.72%1876.02%
TSLA220617P004400002020-09-21 2:11PM EDT2022-06-17178.00169.90173.900.00-310475.53%
TSLA220916P004400002020-09-28 3:03PM EDT2022-09-16183.73180.65185.250.00-36075.81%
TSLA230120P004400002020-09-29 11:55AM EDT2023-01-20205.50191.00205.00-6.15-2.91%14476.64%