India markets open in 6 hours 45 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:530.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C005300002020-09-25 3:54PM EDT2020-10-164.504.454.75-0.13-2.81%3821,11188.26%
TSLA201030C005300002020-09-25 3:58PM EDT2020-10-3014.1014.1014.95+1.15+8.88%2817998.39%
TSLA201120C005300002020-09-25 3:57PM EDT2020-11-2024.0023.9525.40+2.02+9.19%1746096.80%
TSLA201218C005300002020-09-25 3:38PM EDT2020-12-1832.7332.2034.40+2.93+9.83%1218491.11%
TSLA210115C005300002020-09-25 3:53PM EDT2021-01-1540.9540.9542.60+3.75+10.08%772788.80%
TSLA210319C005300002020-09-25 2:03PM EDT2021-03-1956.7956.9060.15+6.79+13.58%817,55686.22%
TSLA210618C005300002020-09-25 12:33PM EDT2021-06-1874.0975.0077.70+2.09+2.90%431082.78%
TSLA210917C005300002020-09-22 3:48PM EDT2021-09-17109.9089.8593.650.00-413181.02%
TSLA220121C005300002020-09-25 3:54PM EDT2022-01-21110.09108.55112.65+8.43+8.29%115879.81%
TSLA220318C005300002020-09-24 11:28AM EDT2022-03-18109.45113.05125.450.00-411580.00%
TSLA220617C005300002020-09-23 11:39AM EDT2022-06-17123.37123.20137.100.00-1410679.25%
TSLA220916C005300002020-09-24 1:35PM EDT2022-09-16140.40135.00147.750.00-217579.21%
TSLA230120C005300002020-09-24 11:39AM EDT2023-01-20147.40148.00163.000.00-31579.14%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P005300002020-09-25 3:52PM EDT2020-10-16128.55125.35129.75-15.25-10.61%1,0981,14689.77%
TSLA201030P005300002020-09-21 3:30PM EDT2020-10-30128.50136.55139.45+128.50--2100.53%
TSLA201120P005300002020-09-23 11:31AM EDT2020-11-20163.00146.45149.150.00-36497.65%
TSLA201218P005300002020-09-25 1:38PM EDT2020-12-18160.74153.70158.15-18.29-10.22%1,08730091.07%
TSLA210115P005300002020-09-22 11:39AM EDT2021-01-15167.40161.75166.000.00-317088.17%
TSLA210319P005300002020-09-24 11:27AM EDT2021-03-19193.00178.30182.100.00-50052485.35%
TSLA210618P005300002020-09-23 10:03AM EDT2021-06-18204.30196.10199.800.00-810982.05%
TSLA210917P005300002020-08-18 3:31PM EDT2021-09-17284.19944.50962.50+256.60+930.05%210.00%
TSLA220121P005300002020-09-24 12:06PM EDT2022-01-21235.75229.05233.15+195.62+487.47%11278.67%
TSLA220617P005300002020-08-28 3:20PM EDT2022-06-1749.0442.0052.00-8.26-14.42%42400.00%
TSLA220916P005300002020-09-24 11:34AM EDT2022-09-16265.00251.70267.450.00-212477.21%