India markets close in 3 hours 47 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:495.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C004950002020-09-29 3:59PM EDT2020-10-020.500.000.000.00-2,014050.00%
TSLA201009C004950002020-09-29 3:36PM EDT2020-10-093.900.000.000.00-484025.00%
TSLA201016C004950002020-08-05 12:52PM EDT2020-10-16990.901,711.001,729.000.00-5790.00%
TSLA201023C004950002020-09-29 3:58PM EDT2020-10-2314.400.000.000.00-29012.50%
TSLA201030C004950002020-09-29 2:47PM EDT2020-10-3020.770.000.000.00-30012.50%
TSLA201106C004950002020-09-29 2:20PM EDT2020-11-0627.100.000.000.00-4012.50%
TSLA201120C004950002020-09-29 11:48AM EDT2020-11-2032.220.000.000.00-906.25%
TSLA201218C004950002020-07-09 8:21PM EDT2020-12-18326.491,083.251,018.000.00-8110.00%
TSLA210219C004950002020-09-29 1:24PM EDT2021-02-1964.950.000.000.00-1206.25%
TSLA210618C004950002020-06-30 11:25AM EDT2021-06-18603.951,008.951,018.150.00-2200.00%
TSLA210716C004950002020-09-25 3:28PM EDT2021-07-1690.050.000.000.00-103.13%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P004950002020-09-29 3:49PM EDT2020-10-0276.550.000.000.00-300.00%
TSLA201009P004950002020-09-25 3:06PM EDT2020-10-0996.250.000.000.00-400.00%
TSLA201016P004950002020-08-17 2:30PM EDT2020-10-161.600.005.00-1.10-40.74%11480.00%
TSLA201023P004950002020-09-25 9:30AM EDT2020-10-23114.250.000.000.00-1000.00%
TSLA201030P004950002020-09-21 10:30AM EDT2020-10-30111.010.000.000.00-100.00%
TSLA201120P004950002020-09-25 3:20PM EDT2020-11-20120.200.000.000.00-400.00%
TSLA201218P004950002020-08-27 9:54AM EDT2020-12-185.601.909.000.00-170.00%
TSLA210219P004950002020-09-29 11:31AM EDT2021-02-19134.600.000.000.00-200.00%
TSLA210618P004950002020-08-24 10:54AM EDT2021-06-1819.0017.0026.000.00-3490.00%
TSLA210716P004950002020-09-17 1:30PM EDT2021-07-16183.240.000.000.00-100.00%