India markets close in 5 hours 53 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
424.23-25.16 (-5.60%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C000500002020-09-01 11:40AM EDT2020-10-16434.20370.60377.650.00-28508.11%
TSLA201120C000500002020-09-10 9:53AM EDT2020-11-20331.00370.25378.150.00-155333.91%
TSLA201218C000500002020-08-06 2:43PM EDT2020-12-181,449.001,956.001,974.000.00--00.00%
TSLA210115C000500002020-09-22 10:37AM EDT2021-01-15380.38370.85378.45+10.43+2.82%310,173163.87%
TSLA210319C000500002020-07-09 7:53PM EDT2021-03-19371.711,445.501,451.500.00-6000.00%
TSLA210618C000500002020-08-31 3:12PM EDT2021-06-18444.00371.00378.900.00-5435115.33%
TSLA210917C000500002020-07-09 8:10PM EDT2021-09-17768.501,509.151,522.150.00-290.00%
TSLA220121C000500002020-07-09 8:11PM EDT2022-01-21592.551,511.451,524.550.00-322200.00%
TSLA220318C000500002020-09-08 9:50AM EDT2022-03-18296.00370.00386.500.00-22110.77%
TSLA220617C000500002020-08-20 1:45PM EDT2022-06-17398.001,964.501,983.50-1,527.63-79.33%1230.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P000500002020-09-21 2:51PM EDT2020-10-160.050.020.05+0.02+66.67%12,038276.56%
TSLA201120P000500002020-09-22 2:22PM EDT2020-11-200.220.050.39+0.09+69.23%571,795211.52%
TSLA201218P000500002020-09-21 9:30AM EDT2020-12-180.260.150.49-0.23-46.94%21,485182.13%
TSLA210115P000500002020-09-22 11:58AM EDT2021-01-150.400.250.39-0.03-6.98%1138,182158.40%
TSLA210319P000500002020-09-21 3:42PM EDT2021-03-190.740.600.99-0.01-1.33%20974143.99%
TSLA210618P000500002020-09-22 3:25PM EDT2021-06-181.001.001.38-0.13-11.50%512,840124.68%
TSLA210917P000500002020-09-17 3:02PM EDT2021-09-171.610.751.990.00-1330110.30%
TSLA220121P000500002020-09-22 12:01PM EDT2022-01-212.701.202.70+0.46+20.54%56,432101.03%
TSLA220318P000500002020-09-22 9:30AM EDT2022-03-1839.711.643.25+36.03+979.08%2424299.84%
TSLA220617P000500002020-09-22 9:30AM EDT2022-06-1740.292.253.65+36.03+845.77%242,14695.92%