India markets open in 7 hours 6 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:520.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C005200002020-09-25 3:59PM EDT2020-10-020.520.520.53-0.17-24.64%1,5462,28296.68%
TSLA201009C005200002020-09-25 3:58PM EDT2020-10-092.682.532.90-0.16-5.63%83859590.69%
TSLA201016C005200002020-09-25 3:59PM EDT2020-10-165.365.205.40+0.34+6.77%5552,57387.23%
TSLA201023C005200002020-09-25 3:58PM EDT2020-10-2310.7510.0011.65+0.55+5.39%26365294.66%
TSLA201030C005200002020-09-25 2:45PM EDT2020-10-3014.9514.2016.45+0.96+6.86%1468996.37%
TSLA201120C005200002020-09-25 3:59PM EDT2020-11-2025.9025.7027.25+2.90+12.61%1254,90096.55%
TSLA201218C005200002020-09-25 3:49PM EDT2020-12-1834.6134.1036.85+0.32+0.93%831,68491.19%
TSLA210115C005200002020-09-25 2:17PM EDT2021-01-1542.4042.3045.25+3.95+10.27%253,53688.54%
TSLA210219C005200002020-09-25 9:46AM EDT2021-02-1953.5552.9055.55+7.15+15.41%48,57687.59%
TSLA210319C005200002020-09-25 1:29PM EDT2021-03-1957.3059.0561.85-3.10-5.13%51,95385.84%
TSLA210618C005200002020-09-25 12:38PM EDT2021-06-1875.7577.2080.25+1.29+1.73%81,18182.78%
TSLA210716C005200002020-09-24 11:05AM EDT2021-07-1669.9282.2585.450.00-214182.24%
TSLA210917C005200002020-09-25 3:53PM EDT2021-09-1791.2592.0596.00+5.25+6.10%1240180.97%
TSLA220121C005200002020-09-25 12:17PM EDT2022-01-21112.20110.65114.85+10.58+10.41%342779.72%
TSLA220318C005200002020-09-24 10:14AM EDT2022-03-18105.00114.80127.300.00-311279.76%
TSLA220617C005200002020-09-24 11:28AM EDT2022-06-17123.88124.65137.750.00-5868378.68%
TSLA220916C005200002020-09-25 9:57AM EDT2022-09-16139.60137.05149.70+3.70+2.72%143379.13%
TSLA230120C005200002020-09-24 2:53PM EDT2023-01-20151.34150.00165.500.00-150779.22%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P005200002020-09-25 3:57PM EDT2020-10-02113.50111.05115.95-23.05-16.88%873104.74%
TSLA201009P005200002020-09-25 1:06PM EDT2020-10-09119.70113.10117.90-9.50-7.35%64391.69%
TSLA201016P005200002020-09-25 3:59PM EDT2020-10-16118.26116.90120.25-21.94-15.65%184,34490.12%
TSLA201023P005200002020-09-24 1:32PM EDT2020-10-23133.72122.05125.850.00-1796.14%
TSLA201030P005200002020-09-24 11:50AM EDT2020-10-30144.73126.25131.150.00-3298.19%
TSLA201120P005200002020-09-25 12:49PM EDT2020-11-20142.20138.10140.85-40.61-22.21%21,54897.16%
TSLA201218P005200002020-09-24 11:09AM EDT2020-12-18171.93145.70150.100.00-85790.88%
TSLA210115P005200002020-09-25 1:37PM EDT2021-01-15160.45154.00158.05-7.20-4.29%2822688.08%
TSLA210219P005200002020-09-24 2:18PM EDT2021-02-19176.10164.25167.550.00-35086.64%
TSLA210319P005200002020-09-01 12:39PM EDT2021-03-19143.90170.55174.350.00-11585.27%
TSLA210618P005200002020-09-16 2:50PM EDT2021-06-18185.15188.60192.050.00-1410482.04%
TSLA210917P005200002020-09-04 12:34PM EDT2021-09-17209.00203.25206.650.00-1879.91%
TSLA220121P005200002020-09-25 11:59AM EDT2022-01-21224.55221.30225.35-7.80-3.36%23878.62%
TSLA220318P005200002020-08-28 2:07PM EDT2022-03-1839.981,024.501,044.00+1.93+5.07%100.00%
TSLA220617P005200002020-08-28 2:57PM EDT2022-06-1747.5440.5050.50-15.96-25.13%12380.00%
TSLA220916P005200002020-09-10 1:37PM EDT2022-09-16274.00244.65259.800.00-11177.42%
TSLA230120P005200002020-09-21 1:52PM EDT2023-01-20260.94254.50273.50+260.94--176.48%