India markets open in 7 hours 35 minutes

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:480.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004800002020-09-25 3:59PM EDT2020-10-021.501.471.55-0.19-11.24%1,9781,70586.60%
TSLA201009C004800002020-09-25 3:59PM EDT2020-10-096.106.006.45+0.48+8.54%29849087.92%
TSLA201016C004800002020-09-25 3:59PM EDT2020-10-1610.3210.0510.60+1.15+12.54%7163,62685.80%
TSLA201023C004800002020-09-25 3:59PM EDT2020-10-2317.5017.2017.75+2.40+15.89%12227793.37%
TSLA201030C004800002020-09-25 3:59PM EDT2020-10-3023.5522.3024.30+3.05+14.88%20224896.28%
TSLA201106C004800002020-09-25 3:51PM EDT2020-11-0627.7226.4030.50+27.72-117897.82%
TSLA201120C004800002020-09-25 3:53PM EDT2020-11-2034.2033.4036.35+3.03+9.72%702,15495.10%
TSLA201218C004800002020-09-25 3:59PM EDT2020-12-1845.1043.2045.95+7.45+19.79%202,50390.22%
TSLA210115C004800002020-09-25 3:54PM EDT2021-01-1552.8052.9054.00+5.05+10.58%765,11688.00%
TSLA210219C004800002020-09-25 3:16PM EDT2021-02-1962.2063.0065.15+7.20+13.09%2118087.09%
TSLA210319C004800002020-09-25 3:31PM EDT2021-03-1968.5068.7071.65+5.91+9.44%403,00785.21%
TSLA210618C004800002020-09-25 3:53PM EDT2021-06-1887.0086.8089.35+5.55+6.81%72,48882.01%
TSLA210716C004800002020-09-23 10:41AM EDT2021-07-1692.7591.8595.600.00-336381.90%
TSLA210917C004800002020-09-25 2:25PM EDT2021-09-17100.52101.55105.25+5.18+5.43%388780.42%
TSLA220121C004800002020-09-25 3:51PM EDT2022-01-21121.50119.80123.70+7.91+6.96%133,14779.21%
TSLA220318C004800002020-09-25 1:54PM EDT2022-03-18125.96123.85136.70+11.00+9.57%233879.48%
TSLA220617C004800002020-09-25 12:32PM EDT2022-06-17137.59133.60147.00+9.76+7.64%42,09178.48%
TSLA220916C004800002020-09-23 3:45PM EDT2022-09-16139.30146.60159.000.00-752379.24%
TSLA230120C004800002020-09-24 2:39PM EDT2023-01-20158.00158.50173.000.00-32278.86%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004800002020-09-25 3:17PM EDT2020-10-0276.6373.0575.20-12.82-14.33%13955286.01%
TSLA201009P004800002020-09-25 12:57PM EDT2020-10-0984.1778.4080.50-23.13-21.56%515990.66%
TSLA201016P004800002020-09-25 3:25PM EDT2020-10-1684.9082.6083.60-14.95-14.97%394,43386.20%
TSLA201023P004800002020-09-25 1:54PM EDT2020-10-2395.1389.4592.75-29.89-23.91%335195.86%
TSLA201030P004800002020-09-25 11:40AM EDT2020-10-3099.3094.1099.00+99.30-43,05997.58%
TSLA201106P004800002020-09-24 11:32AM EDT2020-11-06115.0198.45103.20+115.01--297.27%
TSLA201120P004800002020-09-25 12:26PM EDT2020-11-20110.80105.35109.45-14.20-11.36%696094.89%
TSLA201218P004800002020-09-25 3:52PM EDT2020-12-18118.01115.25118.60-19.09-13.92%101,41389.83%
TSLA210115P004800002020-09-24 3:20PM EDT2021-01-15140.50123.75126.750.00-2924787.06%
TSLA210219P004800002020-09-23 10:58AM EDT2021-02-19143.50134.40137.300.00-22286.25%
TSLA210319P004800002020-09-24 11:58AM EDT2021-03-19148.87140.60143.600.00-156784.58%
TSLA210618P004800002020-09-25 2:03PM EDT2021-06-18161.55158.60160.70-13.75-7.84%222781.24%
TSLA210716P004800002020-09-01 9:54AM EDT2021-07-16140.90163.65166.600.00-1081.05%
TSLA210917P004800002020-09-15 3:06PM EDT2021-09-17169.77173.15176.250.00-112379.58%
TSLA220121P004800002020-09-24 2:38PM EDT2022-01-21198.40190.95193.400.00-911378.00%
TSLA220318P004800002020-09-03 10:47AM EDT2022-03-18213.89194.30206.700.00-16678.23%
TSLA220617P004800002020-09-21 2:08PM EDT2022-06-17205.42204.25218.200.00-37122977.65%
TSLA220916P004800002020-09-24 2:01PM EDT2022-09-16226.28213.20228.900.00-114077.19%
TSLA230120P004800002020-09-21 12:08AM EDT2023-01-20240.00223.50242.500.00--376.49%