India markets open in 9 hours 13 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
425.11+3.91 (+0.93%)
As of 2:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:465.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004650002020-09-29 2:17PM EDT2020-10-022.722.762.88+0.10+3.82%2,6571,62281.10%
TSLA201009C004650002020-09-29 2:12PM EDT2020-10-0910.609.8510.30+1.40+15.22%28942881.70%
TSLA201016C004650002020-07-09 8:20PM EDT2020-10-16159.401,025.351,041.500.00-1590.00%
TSLA201023C004650002020-09-29 1:43PM EDT2020-10-2324.3423.6024.15+0.49+2.05%369887.95%
TSLA201030C004650002020-09-29 11:32AM EDT2020-10-3030.5930.3031.10+0.64+2.14%912491.70%
TSLA201106C004650002020-09-29 12:45PM EDT2020-11-0636.1034.8537.60+0.90+2.56%20493.17%
TSLA201120C004650002020-09-29 2:16PM EDT2020-11-2043.0442.8043.35+3.04+7.60%1115590.59%
TSLA201218C004650002020-07-09 5:06PM EDT2020-12-18152.321,106.551,116.550.00-110.00%
TSLA210219C004650002020-09-25 11:05AM EDT2021-02-1968.0574.1575.500.00-116984.81%
TSLA210618C004650002020-07-09 8:09PM EDT2021-06-18377.541,117.751,128.950.00-1250.00%
TSLA210716C004650002020-09-24 10:04AM EDT2021-07-1683.70104.70106.700.00-16680.35%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004650002020-09-29 2:02PM EDT2020-10-0240.9041.5041.90-5.82-12.46%299370.85%
TSLA201009P004650002020-09-29 1:20PM EDT2020-10-0949.0048.3049.20-6.52-11.74%1013976.83%
TSLA201016P004650002020-08-28 2:27PM EDT2020-10-161.000.005.000.00-14380.00%
TSLA201023P004650002020-09-24 12:01PM EDT2020-10-2390.3362.7063.500.00-21086.41%
TSLA201030P004650002020-09-21 9:38AM EDT2020-10-3083.8268.9070.200.00--589.61%
TSLA201106P004650002020-09-25 3:01PM EDT2020-11-0692.7073.1576.100.00-5590.47%
TSLA201120P004650002020-09-28 2:58PM EDT2020-11-2086.2581.6082.20+0.85+1.00%21988.96%
TSLA201218P004650002020-08-27 11:39AM EDT2020-12-185.501.9010.450.00-230.00%
TSLA210219P004650002020-09-25 9:57AM EDT2021-02-19130.45112.45113.600.00-11383.24%
TSLA210618P004650002020-08-21 10:10AM EDT2021-06-1815.9812.0020.000.00-1660.00%
TSLA210716P004650002020-09-18 9:30AM EDT2021-07-16156.75142.55143.900.00-1278.77%
TSLA220318P004650002020-07-24 11:22AM EDT2022-03-1845.3026.5036.500.00-420.00%