India markets open in 8 hours 36 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:500.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C005000002020-09-25 3:59PM EDT2020-10-020.840.850.87-0.28-25.00%8,72710,03391.46%
TSLA201009C005000002020-09-25 3:59PM EDT2020-10-094.054.004.10+0.12+3.05%2,2722,88788.88%
TSLA201016C005000002020-09-25 3:59PM EDT2020-10-167.357.307.40+0.80+12.21%2,40811,63686.24%
TSLA201023C005000002020-09-25 3:59PM EDT2020-10-2313.7513.4014.00+1.45+11.79%6622,80493.82%
TSLA201030C005000002020-09-25 3:59PM EDT2020-10-3019.0519.0519.55+2.08+12.26%9441,13997.18%
TSLA201106C005000002020-09-25 3:01PM EDT2020-11-0622.6123.0024.00+22.61-562397.25%
TSLA201120C005000002020-09-25 3:58PM EDT2020-11-2030.0029.8030.40+4.00+15.38%1,5985,15595.38%
TSLA201218C005000002020-09-25 3:59PM EDT2020-12-1840.4538.3541.00+6.45+18.97%42313,46690.61%
TSLA210115C005000002020-09-25 3:59PM EDT2021-01-1548.7048.3049.05+6.40+15.13%6139,40888.64%
TSLA210219C005000002020-09-25 3:58PM EDT2021-02-1958.8057.7560.00+5.30+9.91%464,68987.30%
TSLA210319C005000002020-09-25 3:47PM EDT2021-03-1963.5564.0066.50+6.55+11.49%774,43585.67%
TSLA210618C005000002020-09-25 3:38PM EDT2021-06-1881.5381.8084.25+6.13+8.13%892,84382.26%
TSLA210716C005000002020-09-25 9:40AM EDT2021-07-1687.2586.9590.15+7.66+9.62%1779682.03%
TSLA210917C005000002020-09-25 3:52PM EDT2021-09-1797.5096.6599.30+9.47+10.76%171,42380.33%
TSLA220121C005000002020-09-25 3:33PM EDT2022-01-21115.45115.10119.00+10.35+9.85%491,80979.43%
TSLA220318C005000002020-09-25 3:06PM EDT2022-03-18122.35121.10132.00+7.79+6.80%737080.16%
TSLA220617C005000002020-09-25 3:31PM EDT2022-06-17133.55130.05142.00+13.55+11.29%141,33878.77%
TSLA220916C005000002020-09-25 3:59PM EDT2022-09-16147.00141.40153.00+10.50+7.69%3622,10478.82%
TSLA230120C005000002020-09-25 3:51PM EDT2023-01-20163.00155.00168.50+12.49+8.30%5799979.09%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P005000002020-09-25 3:53PM EDT2020-10-0295.2092.4594.50-14.80-13.45%12240590.58%
TSLA201009P005000002020-09-25 3:58PM EDT2020-10-0996.6994.4099.30-16.95-14.92%4710889.76%
TSLA201016P005000002020-09-25 3:59PM EDT2020-10-16100.2499.60101.45-18.91-15.87%1,0948,76188.29%
TSLA201023P005000002020-09-25 10:04AM EDT2020-10-23112.75103.95108.85-4.10-3.51%10247193.95%
TSLA201030P005000002020-09-25 11:54AM EDT2020-10-30115.22109.85114.50-7.62-6.20%31297.70%
TSLA201106P005000002020-09-24 11:18AM EDT2020-11-06135.60114.15119.05+135.60--198.16%
TSLA201120P005000002020-09-25 3:43PM EDT2020-11-20124.00120.85124.75-17.30-12.24%4170195.46%
TSLA201218P005000002020-09-25 3:54PM EDT2020-12-18133.00130.40134.35-14.68-9.94%1,0961,44590.68%
TSLA210115P005000002020-09-25 1:37PM EDT2021-01-15144.82138.50141.50-6.43-4.25%802,46887.14%
TSLA210219P005000002020-09-25 12:38PM EDT2021-02-19154.45149.10152.25-3.05-1.94%722586.48%
TSLA210319P005000002020-09-25 12:25PM EDT2021-03-19159.76155.60158.40-3.29-2.02%10228984.87%
TSLA210618P005000002020-09-25 10:13AM EDT2021-06-18181.35173.45176.40-0.65-0.36%822981.73%
TSLA210716P005000002020-09-24 1:52PM EDT2021-07-16185.47174.40181.600.00-18879.85%
TSLA210917P005000002020-09-24 12:26PM EDT2021-09-17194.75188.15191.300.00-63679.79%
TSLA220121P005000002020-09-25 2:26PM EDT2022-01-21208.97206.00208.45-5.23-2.44%1220478.10%
TSLA220318P005000002020-09-25 1:25PM EDT2022-03-18219.70208.25223.40-1.58-0.71%1278.42%
TSLA220617P005000002020-09-21 11:43AM EDT2022-06-17225.47219.30232.700.00-25777.49%
TSLA220916P005000002020-09-23 3:16PM EDT2022-09-16245.31228.70244.000.00-138377.22%
TSLA230120P005000002020-09-24 9:57AM EDT2023-01-20263.00238.50258.000.00-112376.42%