India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
427.46+6.26 (+1.49%)
As of 1:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:445.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004450002020-09-29 1:36PM EDT2020-10-025.555.455.55-0.45-7.50%2,5831,44167.74%
TSLA201009C004450002020-09-29 1:38PM EDT2020-10-0915.5015.2515.40+0.70+4.73%8944876.33%
TSLA201016C004450002020-09-29 1:17PM EDT2020-10-1620.6021.3521.55+0.05+0.24%8630876.15%
TSLA201023C004450002020-09-29 1:30PM EDT2020-10-2330.8930.7031.05+0.96+3.21%2918485.86%
TSLA201030C004450002020-09-29 1:21PM EDT2020-10-3037.2037.5537.95+0.46+1.25%5317789.52%
TSLA201106C004450002020-09-28 3:36PM EDT2020-11-0643.4641.9543.40+1.73+4.15%31289.92%
TSLA201120C004450002020-09-29 1:27PM EDT2020-11-2049.3049.4049.90+0.44+0.90%3134787.88%
TSLA210219C004450002020-09-28 11:06AM EDT2021-02-1979.3881.1082.000.00-315883.33%
TSLA210319C004450002020-07-20 1:13PM EDT2021-03-191,162.001,435.001,452.500.00-1230.00%
TSLA210618C004450002020-08-24 9:52AM EDT2021-06-181,585.501,775.501,794.500.00-2800.00%
TSLA210716C004450002020-09-28 1:50PM EDT2021-07-16108.14110.45112.500.00-25178.85%
TSLA210917C004450002020-08-05 3:10PM EDT2021-09-171,065.001,778.501,797.500.00-3180.00%
TSLA220121C004450002020-07-24 3:54PM EDT2022-01-211,016.401,620.501,640.000.00-1980.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004450002020-09-29 1:28PM EDT2020-10-0224.5324.4024.65-5.92-19.44%12328577.14%
TSLA201009P004450002020-09-29 1:28PM EDT2020-10-0934.4434.3534.60-3.96-10.31%1109281.91%
TSLA201016P004450002020-09-29 9:34AM EDT2020-10-1641.4240.4040.65-2.68-6.08%47380.25%
TSLA201023P004450002020-09-29 11:22AM EDT2020-10-2351.1549.6549.95-3.15-5.80%95188.97%
TSLA201030P004450002020-09-28 3:08PM EDT2020-10-3060.6656.5056.900.00-22292.32%
TSLA201106P004450002020-09-29 11:28AM EDT2020-11-0663.2860.9562.50-3.67-5.48%22792.64%
TSLA201120P004450002020-09-29 12:38PM EDT2020-11-2069.0568.3568.70-5.83-7.79%35189.94%
TSLA201218P004450002020-07-30 10:47AM EDT2020-12-188.681.009.950.00-1290.00%
TSLA210219P004450002020-09-29 11:34AM EDT2021-02-19100.8599.55100.50-1.93-1.88%217884.23%
TSLA210319P004450002020-08-26 10:50AM EDT2021-03-1910.606.5015.500.00-2710.00%
TSLA210618P004450002020-07-09 8:09PM EDT2021-06-1876.0022.8025.400.00-33510.20%
TSLA210716P004450002020-09-17 1:30PM EDT2021-07-16147.28128.75130.100.00-11079.16%
TSLA210917P004450002020-06-23 2:04PM EDT2021-09-1740.9025.1030.300.00-13511.89%
TSLA220121P004450002020-08-25 3:06PM EDT2022-01-2131.2023.0033.000.00-26611.65%
TSLA220318P004450002020-07-24 11:53AM EDT2022-03-1841.8524.0034.000.00-289111.52%