India markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
426.80+5.60 (+1.33%)
As of 2:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:455.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004550002020-09-29 1:58PM EDT2020-10-024.854.804.95+0.89+22.47%3,0162,43181.14%
TSLA201009C004550002020-09-29 1:56PM EDT2020-10-0913.3413.2013.35+1.59+13.53%92078981.58%
TSLA201016C004550002020-09-29 1:38PM EDT2020-10-1617.9519.1019.30+0.70+4.06%9827780.29%
TSLA201023C004550002020-09-29 1:34PM EDT2020-10-2327.2028.0528.50-0.10-0.37%2815288.96%
TSLA201030C004550002020-09-29 1:56PM EDT2020-10-3035.0034.6535.55+1.95+5.90%1913292.28%
TSLA201106C004550002020-09-29 1:23PM EDT2020-11-0638.6739.4041.40+1.47+3.95%37793.14%
TSLA201120C004550002020-09-29 1:50PM EDT2020-11-2046.3946.9547.45+1.03+2.27%1413590.38%
TSLA201218C004550002020-07-09 8:21PM EDT2020-12-18315.751,041.801,056.500.00-120.00%
TSLA210219C004550002020-09-24 11:34AM EDT2021-02-1966.5078.4079.550.00-38384.65%
TSLA210618C004550002020-08-26 3:03PM EDT2021-06-181,693.251,766.001,785.000.00-8240.00%
TSLA210716C004550002020-09-25 11:45AM EDT2021-07-1699.80108.75110.450.00-354480.14%
TSLA220318C004550002020-07-09 8:12PM EDT2022-03-18171.731,145.051,163.950.00--10.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004550002020-09-29 12:25PM EDT2020-10-0233.8131.5532.10-4.52-11.79%2419371.62%
TSLA201009P004550002020-09-29 10:14AM EDT2020-10-0947.9039.9540.30+2.18+4.77%613376.56%
TSLA201016P004550002020-09-29 12:45PM EDT2020-10-1647.2045.9046.25-6.10-11.44%2410476.59%
TSLA201023P004550002020-09-29 12:16PM EDT2020-10-2356.7154.8555.40-4.27-7.00%23685.85%
TSLA201030P004550002020-09-29 12:43PM EDT2020-10-3062.8661.5562.60-18.99-23.20%61389.80%
TSLA201120P004550002020-09-28 2:58PM EDT2020-11-2078.7573.6574.050.00-11787.97%
TSLA201218P004550002020-08-27 11:21AM EDT2020-12-185.001.009.750.00-3370.00%
TSLA210219P004550002020-09-24 11:26AM EDT2021-02-19130.00104.90105.750.00-213482.90%
TSLA210618P004550002020-08-14 10:27AM EDT2021-06-1817.9014.0023.500.00-51000.00%
TSLA220318P004550002020-07-24 1:40PM EDT2022-03-1844.1225.0035.000.00-2838.18%