India markets close in 6 hours 4 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:490.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C004900002020-09-18 3:59PM EDT2020-09-2523.7123.1024.00+4.64+24.33%4,0873,644199.77%
TSLA201002C004900002020-09-18 3:58PM EDT2020-10-0233.7033.0038.50+6.65+24.58%4041,417168.32%
TSLA201009C004900002020-09-18 3:48PM EDT2020-10-0940.0636.1043.45+7.86+24.41%177246143.91%
TSLA201016C004900002020-09-18 3:59PM EDT2020-10-1643.8042.0045.70+7.65+21.16%4962,748131.75%
TSLA201023C004900002020-09-18 3:15PM EDT2020-10-2351.9348.0057.35+8.83+20.49%38399133.65%
TSLA201120C004900002020-09-18 2:59PM EDT2020-11-2071.9065.5569.80+13.17+22.42%1631,720119.11%
TSLA201218C004900002020-09-18 2:31PM EDT2020-12-1877.0074.3079.90+7.00+10.00%331,229109.44%
TSLA210115C004900002020-09-18 3:48PM EDT2021-01-1591.0083.7589.00+14.69+19.25%236,875104.79%
TSLA210219C004900002020-09-18 10:14AM EDT2021-02-1998.8594.2598.60+11.94+13.74%22,951100.86%
TSLA210319C004900002020-09-18 3:31PM EDT2021-03-19105.0099.90105.10+10.70+11.35%96,77997.67%
TSLA210618C004900002020-09-16 3:53PM EDT2021-06-18107.45117.25122.800.00-134291.43%
TSLA210716C004900002020-09-15 1:17PM EDT2021-07-16129.90122.35127.950.00-31590.38%
TSLA210917C004900002020-09-16 3:21PM EDT2021-09-17137.53131.60138.800.00-458488.13%
TSLA220121C004900002020-09-18 2:20PM EDT2022-01-21158.85151.05158.75+3.47+2.23%49786.20%
TSLA220318C004900002020-09-17 11:04AM EDT2022-03-18156.34157.50171.500.00-18286.50%
TSLA220617C004900002020-09-18 12:52PM EDT2022-06-17170.52169.00183.00+10.03+6.25%114485.54%
TSLA220916C004900002020-09-18 3:42PM EDT2022-09-16189.55181.00191.15-10.85-5.41%31,38384.57%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P004900002020-09-18 3:58PM EDT2020-09-2570.5567.5075.45-16.05-18.53%173382200.15%
TSLA201002P004900002020-09-18 3:47PM EDT2020-10-0276.6576.8586.00-17.33-18.44%32193161.40%
TSLA201009P004900002020-09-18 3:34PM EDT2020-10-0983.7583.5092.50-13.05-13.48%1117144.86%
TSLA201016P004900002020-09-18 3:49PM EDT2020-10-1688.3088.0594.15-13.13-12.94%272,246130.48%
TSLA201023P004900002020-09-18 3:24PM EDT2020-10-2397.6096.00104.20+2.58+2.72%210132.85%
TSLA201120P004900002020-09-18 9:40AM EDT2020-11-20114.80114.35117.70+1.09+0.96%10119.81%
TSLA201218P004900002020-09-18 3:46PM EDT2020-12-18122.38123.90128.00-12.22-9.08%21,016110.61%
TSLA210115P004900002020-09-16 1:11PM EDT2021-01-15131.39132.80136.750.00-7301105.36%
TSLA210219P004900002020-09-14 3:33PM EDT2021-02-19149.00142.05145.900.00-4116100.61%
TSLA210319P004900002020-09-14 9:31AM EDT2021-03-19168.25148.15152.450.00-126897.65%
TSLA210618P004900002020-09-15 10:02AM EDT2021-06-18163.50163.95171.050.00-19791.20%
TSLA210716P004900002020-09-08 1:05PM EDT2021-07-16206.70169.60177.900.00-1290.90%
TSLA210917P004900002020-09-16 10:55AM EDT2021-09-17177.60179.20184.650.00-1887.48%
TSLA220121P004900002020-09-18 3:14PM EDT2022-01-21198.14197.10203.15+3.21+1.65%12484.85%
TSLA220318P004900002020-09-03 1:24PM EDT2022-03-18220.00200.05213.000.00-1683.58%
TSLA220617P004900002020-09-16 10:41AM EDT2022-06-17217.00210.00225.50+1.00+0.46%120382.66%
TSLA220916P004900002020-09-17 2:25PM EDT2022-09-16233.00217.50236.000.00-21981.35%