India markets open in 1 hour 21 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:570.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C005700002020-09-18 3:59PM EDT2020-09-258.858.209.60+1.40+18.79%2,9891,598204.82%
TSLA201016C005700002020-09-18 3:59PM EDT2020-10-1626.2023.6027.00+5.70+27.80%4012,360134.77%
TSLA201120C005700002020-09-18 3:50PM EDT2020-11-2049.9344.8049.30+9.93+24.83%702,475120.57%
TSLA201218C005700002020-09-18 10:05AM EDT2020-12-1859.8054.6059.30+9.65+19.24%4887111.48%
TSLA210115C005700002020-09-18 3:14PM EDT2021-01-1567.0563.5568.25+4.13+6.56%53,900106.30%
TSLA210319C005700002020-09-18 3:46PM EDT2021-03-1986.0078.6084.45+6.76+8.53%31,27098.35%
TSLA210618C005700002020-09-18 10:37AM EDT2021-06-18100.2496.55102.70+5.89+6.24%599292.07%
TSLA210917C005700002020-09-17 1:06PM EDT2021-09-17103.25112.25118.300.00-2841,28888.63%
TSLA220121C005700002020-09-18 12:00PM EDT2022-01-21131.00130.70138.50-16.04-10.91%453586.00%
TSLA220318C005700002020-09-17 10:02AM EDT2022-03-18133.84138.50152.500.00-5211086.70%
TSLA220617C005700002020-09-18 2:32PM EDT2022-06-17153.90149.50163.50+5.14+3.46%10385185.21%
TSLA220916C005700002020-09-14 10:52AM EDT2022-09-16133.24162.50176.500.00-46785.27%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P005700002020-09-18 3:46PM EDT2020-09-25128.96128.50142.80-22.99-15.13%1525196.34%
TSLA201016P005700002020-09-18 2:48PM EDT2020-10-16153.75151.30155.65-14.03-8.36%5124135.57%
TSLA201120P005700002020-09-18 9:33AM EDT2020-11-20170.50173.05177.45-15.06-8.12%210121.09%
TSLA201218P005700002020-09-18 9:30AM EDT2020-12-18185.30178.30187.50-27.52-12.93%221109.27%
TSLA210115P005700002020-09-15 1:51PM EDT2021-01-15196.80191.60196.100.00-639106.42%
TSLA210319P005700002020-09-10 12:54PM EDT2021-03-19205.25207.20212.050.00-11798.57%
TSLA210618P005700002020-09-04 10:37AM EDT2021-06-18259.57224.40229.350.00-2505491.70%
TSLA210917P005700002020-08-17 10:22AM EDT2021-09-17237.631,093.501,111.50+201.67+560.82%110.00%
TSLA220121P005700002020-09-09 9:51AM EDT2022-01-21287.05257.20263.050.00-103884.87%
TSLA220617P005700002020-07-29 10:42AM EDT2022-06-1778.8250.0060.000.00-12210.00%
TSLA220916P005700002020-09-01 2:53PM EDT2022-09-16276.20278.50296.500.00-51081.08%