India markets close in 5 hours 19 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:540.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C005400002020-09-18 3:59PM EDT2020-09-2512.600.000.000.00-3,922025.00%
TSLA201002C005400002020-09-18 3:59PM EDT2020-10-0221.700.000.000.00-1,100025.00%
TSLA201009C005400002020-09-18 3:59PM EDT2020-10-0928.000.000.000.00-181012.50%
TSLA201016C005400002020-09-18 3:59PM EDT2020-10-1632.210.000.000.00-363012.50%
TSLA201023C005400002020-09-18 3:59PM EDT2020-10-2340.300.000.000.00-75012.50%
TSLA201030C005400002020-09-21 12:11AM EDT2020-10-3044.08--0.00---0.00%
TSLA201120C005400002020-09-18 3:50PM EDT2020-11-2055.300.000.000.00-29012.50%
TSLA201218C005400002020-09-18 3:39PM EDT2020-12-1867.050.000.000.00-806.25%
TSLA210115C005400002020-09-18 3:59PM EDT2021-01-1573.970.000.000.00-9406.25%
TSLA210219C005400002020-09-16 9:38AM EDT2021-02-1976.850.000.000.00-806.25%
TSLA210319C005400002020-09-18 3:49PM EDT2021-03-1993.440.000.000.00-4506.25%
TSLA210618C005400002020-09-18 12:05PM EDT2021-06-18105.550.000.000.00-206.25%
TSLA210716C005400002020-09-18 11:52AM EDT2021-07-16111.950.000.000.00-203.13%
TSLA210917C005400002020-09-17 2:12PM EDT2021-09-17114.260.000.000.00-2503.13%
TSLA220121C005400002020-09-18 12:49PM EDT2022-01-21139.850.000.000.00-503.13%
TSLA220318C005400002020-09-18 9:30AM EDT2022-03-18152.300.000.000.00-103.13%
TSLA220617C005400002020-09-18 10:41AM EDT2022-06-17159.980.000.000.00-2603.13%
TSLA220916C005400002020-09-16 2:25PM EDT2022-09-16176.000.000.000.00-103.13%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P005400002020-09-18 3:56PM EDT2020-09-25107.350.000.000.00-4500.00%
TSLA201002P005400002020-09-18 3:50PM EDT2020-10-02115.550.000.000.00-1200.00%
TSLA201009P005400002020-09-21 12:09AM EDT2020-10-09117.80--0.00---0.00%
TSLA201016P005400002020-09-18 2:48PM EDT2020-10-16125.620.000.000.00-700.00%
TSLA201023P005400002020-09-17 11:24AM EDT2020-10-23142.700.000.000.00-200.00%
TSLA201120P005400002020-09-16 12:08PM EDT2020-11-20169.370.000.000.00-400.00%
TSLA201218P005400002020-09-14 2:46PM EDT2020-12-18156.990.000.000.00-100.00%
TSLA210115P005400002020-09-15 1:12PM EDT2021-01-15182.530.000.000.00-100.00%
TSLA210219P005400002020-09-18 11:05AM EDT2021-02-19179.990.000.000.00-200.00%
TSLA210319P005400002020-09-10 10:51AM EDT2021-03-19205.200.000.000.00-100.00%
TSLA210618P005400002020-08-31 11:32AM EDT2021-06-18173.050.000.000.00-500.00%
TSLA210917P005400002020-09-09 11:09AM EDT2021-09-17250.800.000.000.00-100.00%
TSLA220121P005400002020-08-31 3:36PM EDT2022-01-21200.600.000.000.00-300.00%
TSLA220318P005400002020-07-27 11:08AM EDT2022-03-1860.4437.0046.500.00-4000.00%
TSLA220617P005400002020-08-28 2:59PM EDT2022-06-1750.6643.5053.50-19.34-27.63%66420.00%
TSLA220916P005400002020-09-10 1:33PM EDT2022-09-16289.500.000.000.00--00.00%