India markets open in 7 hours 33 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:580.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C005800002020-09-25 3:59PM EDT2020-10-020.200.170.23-0.08-28.57%1,2782,036115.23%
TSLA201009C005800002020-09-25 3:59PM EDT2020-10-091.061.001.12-0.29-21.48%23143399.61%
TSLA201016C005800002020-09-25 3:58PM EDT2020-10-162.231.922.49-0.52-18.91%1231,48092.05%
TSLA201023C005800002020-09-25 3:57PM EDT2020-10-235.305.105.70-0.15-2.75%8920997.31%
TSLA201030C005800002020-09-25 2:36PM EDT2020-10-308.728.659.55+0.12+1.40%3149100.34%
TSLA201120C005800002020-09-25 3:11PM EDT2020-11-2016.1816.2017.55+0.68+4.39%3875696.88%
TSLA201218C005800002020-09-25 3:56PM EDT2020-12-1825.2024.3026.45+1.80+7.69%453992.53%
TSLA210115C005800002020-09-25 11:42AM EDT2021-01-1532.6032.0032.80+1.60+5.16%74,39089.01%
TSLA210219C005800002020-09-25 2:37PM EDT2021-02-1940.8541.5544.00-0.40-0.97%3918088.60%
TSLA210319C005800002020-09-25 2:32PM EDT2021-03-1946.6547.5550.25-0.40-0.85%5299786.91%
TSLA210618C005800002020-09-25 10:44AM EDT2021-06-1866.6065.1567.75+6.82+11.41%329383.39%
TSLA210716C005800002020-09-25 11:58AM EDT2021-07-1670.8070.1073.20+4.95+7.52%292982.91%
TSLA210917C005800002020-09-23 10:26AM EDT2021-09-1783.3079.8083.000.00-318881.31%
TSLA220121C005800002020-09-25 10:20AM EDT2022-01-2197.0998.65102.10+4.90+5.32%3211180.04%
TSLA220318C005800002020-09-25 1:21PM EDT2022-03-18106.19102.80114.85+8.49+8.69%215680.06%
TSLA220617C005800002020-09-25 1:10PM EDT2022-06-17115.95113.35125.50+11.01+10.49%3652179.07%
TSLA220916C005800002020-09-24 11:24AM EDT2022-09-16119.72124.95137.900.00-214479.28%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P005800002020-09-25 1:15PM EDT2020-10-02177.05170.70175.40-7.45-4.04%122125.78%
TSLA201009P005800002020-09-21 11:48AM EDT2020-10-09162.70171.45176.350.00-25102.39%
TSLA201016P005800002020-09-25 10:04AM EDT2020-10-16180.87173.80177.65-10.13-5.30%165998.75%
TSLA201023P005800002020-09-24 1:57PM EDT2020-10-23190.66175.65180.500.00-1297.40%
TSLA201120P005800002020-09-25 3:54PM EDT2020-11-20190.60188.65190.60-19.70-9.37%75497.09%
TSLA201218P005800002020-09-21 3:27PM EDT2020-12-18188.50195.80200.350.00-5392.61%
TSLA210115P005800002020-09-24 11:56AM EDT2021-01-15216.60203.05207.400.00-84989.24%
TSLA210219P005800002020-09-23 11:38AM EDT2021-02-19226.87212.45217.000.00-15487.89%
TSLA210319P005800002020-09-24 12:07PM EDT2021-03-19228.30218.45222.750.00-81686.04%
TSLA210618P005800002020-09-22 12:07PM EDT2021-06-18238.35236.05239.700.00-1382.52%
TSLA210716P005800002020-08-31 10:29AM EDT2021-07-16211.12240.60244.400.00-1181.69%
TSLA210917P005800002020-09-25 3:52PM EDT2021-09-17253.10250.35254.20+208.11+462.57%2080.23%
TSLA220121P005800002020-09-25 1:37PM EDT2022-01-21273.10268.60273.00-6.55-2.34%253578.88%
TSLA220318P005800002020-08-24 9:52AM EDT2022-03-1848.001,250.501,270.000.00-1500.00%
TSLA220617P005800002020-07-23 12:22PM EDT2022-06-1758.0052.0062.000.00-15570.00%
TSLA220916P005800002020-08-31 12:10AM EDT2022-09-16276.38290.60306.950.00--576.94%