India Markets open in 6 hrs 23 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
407.34+19.55 (+5.04%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201009C004500002020-09-25 3:59PM EDT2020-10-0911.9011.5012.00+2.14+21.93%1,2841,86787.15%
TSLA201016C004500002020-09-25 3:59PM EDT2020-10-1616.8516.7017.00+2.80+19.93%2,4985,14985.16%
TSLA201120C004500002020-09-25 3:59PM EDT2020-11-2043.2141.8044.00+6.26+16.94%7877,56293.84%
TSLA201218C004500002020-09-25 3:53PM EDT2020-12-1852.4553.1054.00+4.35+9.04%831,75290.16%
TSLA210115C004500002020-09-25 3:59PM EDT2021-01-1562.5561.6563.45+8.34+15.38%3557,78588.00%
TSLA210219C004500002020-09-25 2:54PM EDT2021-02-1970.0071.7574.10+7.50+12.00%2039186.85%
TSLA210319C004500002020-09-25 3:59PM EDT2021-03-1978.4777.4080.10+8.47+12.10%201,31984.78%
TSLA210618C004500002020-09-25 3:55PM EDT2021-06-1896.2095.0097.70+5.12+5.62%47266981.58%
TSLA210716C004500002020-09-25 11:20AM EDT2021-07-16102.95100.00102.85+6.70+6.96%655481.15%
TSLA210917C004500002020-09-25 3:10PM EDT2021-09-17108.76109.50113.95+7.81+7.74%217980.24%
TSLA220121C004500002020-09-25 3:51PM EDT2022-01-21129.25127.35131.85+4.25+3.40%232,04778.99%
TSLA220617C004500002020-09-25 2:23PM EDT2022-06-17145.72141.20155.75+11.12+8.26%331078.67%
TSLA220916C004500002020-09-25 3:51PM EDT2022-09-16158.50151.10159.10+13.37+9.21%164,92276.72%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004500002020-09-25 3:55PM EDT2020-10-0247.7545.9049.00-18.90-28.36%1,01295186.56%
TSLA201009P004500002020-09-25 3:54PM EDT2020-10-0955.7554.1055.30-16.25-22.57%13241288.24%
TSLA201016P004500002020-09-25 3:59PM EDT2020-10-1659.6359.3060.15-19.08-24.24%692,65785.78%
TSLA201023P004500002020-09-25 3:35PM EDT2020-10-2369.8365.6070.15-11.62-14.27%116893.29%
TSLA201030P004500002020-09-25 3:54PM EDT2020-10-3075.3173.9076.95-8.62-10.27%233698.74%
TSLA201120P004500002020-09-25 3:56PM EDT2020-11-2086.2585.0086.80-12.55-12.70%291,68794.39%
TSLA210219P004500002020-09-25 3:49PM EDT2021-02-19115.30113.70116.05-8.87-7.14%127686.17%
TSLA210319P004500002020-09-24 1:57PM EDT2021-03-19128.50119.40122.150.00-8081,01284.23%
TSLA210917P004500002020-09-24 10:41AM EDT2021-09-17167.15151.45154.600.00-63079.39%
TSLA220121P004500002020-09-24 11:48AM EDT2022-01-21177.65168.90171.300.00-422177.80%
TSLA220318P004500002020-08-28 10:43AM EDT2022-03-18175.16172.25183.750.00-22077.90%
TSLA220916P004500002020-09-24 2:01PM EDT2022-09-16203.65192.60204.450.00-354277.13%
TSLA230120P004500002020-09-23 3:59PM EDT2023-01-20219.32201.00220.500.00-11176.69%