India markets open in 33 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:510.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C005100002020-09-18 3:59PM EDT2020-09-2518.4518.0019.00+3.25+21.38%3,1712,365200.65%
TSLA201002C005100002020-09-18 3:59PM EDT2020-10-0228.3027.4029.70+5.90+26.34%280447163.68%
TSLA201009C005100002020-09-18 3:57PM EDT2020-10-0935.4630.5039.50+8.46+31.33%86410146.81%
TSLA201016C005100002020-09-18 3:59PM EDT2020-10-1640.0236.7539.90+8.62+27.45%2662,615132.78%
TSLA201023C005100002020-09-18 3:33PM EDT2020-10-2347.6041.7050.00+9.05+23.48%32162132.31%
TSLA201120C005100002020-09-18 3:46PM EDT2020-11-2066.0059.4063.85+12.80+24.06%40920119.32%
TSLA201218C005100002020-09-18 3:59PM EDT2020-12-1872.5769.4574.00+10.07+16.11%35521110.38%
TSLA210115C005100002020-09-18 3:21PM EDT2021-01-1581.4480.0083.25+10.46+14.74%201,256106.19%
TSLA210319C005100002020-09-18 3:10PM EDT2021-03-1998.0094.3099.30+11.55+13.36%101,89697.92%
TSLA210618C005100002020-09-18 3:31PM EDT2021-06-18117.45111.85117.20+1.25+1.08%686491.65%
TSLA210917C005100002020-09-15 3:36PM EDT2021-09-17130.55126.35133.45+14.26+12.26%12388.32%
TSLA220121C005100002020-09-18 3:27PM EDT2022-01-21148.30144.45153.50-12.69-7.88%210085.90%
TSLA220318C005100002020-09-16 3:38PM EDT2022-03-18156.67152.50166.500.00-23686.60%
TSLA220617C005100002020-09-09 2:17PM EDT2022-06-17105.30163.55177.500.00-169885.32%
TSLA220916C005100002020-09-18 2:21PM EDT2022-09-16177.00175.05189.50-2.00-1.12%33,71785.04%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P005100002020-09-18 3:56PM EDT2020-09-2583.1581.5090.30-18.30-18.04%2334198.18%
TSLA201002P005100002020-09-18 3:49PM EDT2020-10-0290.4092.00101.00-2.95-3.16%1117164.01%
TSLA201009P005100002020-09-18 12:30PM EDT2020-10-09101.6198.00107.20+0.96+0.95%1813146.18%
TSLA201016P005100002020-09-18 3:30PM EDT2020-10-16103.80105.05108.45-12.58-10.81%403,135134.04%
TSLA201023P005100002020-09-15 12:47PM EDT2020-10-23110.71107.00118.500.00-35130.51%
TSLA201120P005100002020-09-16 11:56AM EDT2020-11-20127.62127.95131.45+1.37+1.09%239119.64%
TSLA201218P005100002020-09-18 3:34PM EDT2020-12-18136.93138.15142.10-13.17-8.77%662111.02%
TSLA210115P005100002020-09-17 3:02PM EDT2021-01-15158.48146.85150.650.00-2172105.48%
TSLA210319P005100002020-09-09 11:09AM EDT2021-03-19204.35162.35166.900.00-103197.92%
TSLA210618P005100002020-09-02 12:18PM EDT2021-06-18177.70178.45185.700.00-223191.48%
TSLA210917P005100002020-07-24 9:59AM EDT2021-09-1734.7018.5028.500.00-2180.00%
TSLA220121P005100002020-09-10 1:31PM EDT2022-01-21230.48211.80217.550.00-13184.81%
TSLA220617P005100002020-08-25 1:54PM EDT2022-06-17230.4439.0049.00+183.05+386.26%6830.00%
TSLA220916P005100002020-09-10 1:37PM EDT2022-09-16266.15233.00250.000.00--181.22%