India markets open in 1 hour 26 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C004700002020-09-18 3:59PM EDT2020-09-2529.7028.7030.00+5.87+24.63%6,3454,423196.81%
TSLA201002C004700002020-09-18 3:58PM EDT2020-10-0240.0136.9040.10+7.74+23.99%459785155.84%
TSLA201009C004700002020-09-18 3:58PM EDT2020-10-0946.9546.0051.50+8.22+21.22%129245149.34%
TSLA201016C004700002020-09-18 3:59PM EDT2020-10-1650.2849.5052.15+8.18+19.43%6701,537132.07%
TSLA201023C004700002020-09-18 3:20PM EDT2020-10-2361.2054.1563.00+10.70+21.19%68129131.85%
TSLA201120C004700002020-09-18 3:56PM EDT2020-11-2077.0073.8576.05+10.69+16.12%432,459119.76%
TSLA201218C004700002020-09-18 3:55PM EDT2020-12-1886.9582.0586.40+12.79+17.25%551,152109.90%
TSLA210115C004700002020-09-18 3:59PM EDT2021-01-1595.4090.8095.40+13.34+16.26%691,128104.88%
TSLA210219C004700002020-09-16 9:37AM EDT2021-02-1992.20100.50104.800.00-4192100.60%
TSLA210319C004700002020-09-18 2:36PM EDT2021-03-19108.20106.35111.80+8.65+8.69%984,30597.78%
TSLA210618C004700002020-09-17 2:47PM EDT2021-06-18115.05123.00128.850.00-323791.24%
TSLA210716C004700002020-09-14 12:32PM EDT2021-07-1698.76128.70134.000.00-45190.44%
TSLA210917C004700002020-09-18 1:56PM EDT2021-09-17136.27137.85144.50+6.06+4.65%64788.15%
TSLA220121C004700002020-09-18 12:45PM EDT2022-01-21155.50154.25164.20+5.40+3.60%33985.51%
TSLA220318C004700002020-09-17 12:01PM EDT2022-03-18157.18162.50176.500.00-21486.27%
TSLA220617C004700002020-09-18 3:09PM EDT2022-06-17180.00174.50188.50+14.05+8.47%329185.66%
TSLA220916C004700002020-09-17 3:37PM EDT2022-09-16178.60186.00196.45-14.64-7.58%89284.61%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P004700002020-09-18 3:59PM EDT2020-09-2556.7552.5059.05-14.13-19.94%879441189.83%
TSLA201002P004700002020-09-18 3:48PM EDT2020-10-0263.1564.0073.00-19.50-23.59%285142162.58%
TSLA201009P004700002020-09-18 10:09AM EDT2020-10-0972.6869.6079.00+1.70+2.40%475143.63%
TSLA201016P004700002020-09-18 3:48PM EDT2020-10-1676.5076.9580.50-12.74-14.28%36376132.18%
TSLA201023P004700002020-09-18 12:38PM EDT2020-10-2386.9981.5090.60+4.49+5.44%120131.15%
TSLA201120P004700002020-09-18 3:57PM EDT2020-11-20100.88100.50104.15-1.50-1.47%40119.11%
TSLA201218P004700002020-09-18 3:57PM EDT2020-12-18111.31110.30114.10-12.88-10.37%12730110.06%
TSLA210115P004700002020-09-17 10:07AM EDT2021-01-15125.57119.20122.900.00-1229105.00%
TSLA210219P004700002020-09-15 11:32AM EDT2021-02-19122.64128.35132.150.00-327100.39%
TSLA210319P004700002020-09-15 3:06PM EDT2021-03-19129.83134.45138.350.00-414297.36%
TSLA210618P004700002020-09-14 10:59AM EDT2021-06-18163.75150.80156.800.00-34491.28%
TSLA210917P004700002020-09-02 11:13AM EDT2021-09-17163.90165.00170.300.00-1687.34%
TSLA220121P004700002020-09-15 3:02PM EDT2022-01-21180.12182.75188.550.00-13684.78%
TSLA220318P004700002020-07-30 3:28PM EDT2022-03-1845.0428.0038.000.00-4359.59%
TSLA220617P004700002020-08-31 10:36AM EDT2022-06-17179.28194.50208.500.00-315881.88%
TSLA220916P004700002020-09-15 3:17PM EDT2022-09-16210.00204.65221.000.00-21481.75%