India markets open in 6 hours 57 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:590.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C005900002020-09-25 3:54PM EDT2020-10-162.021.932.23-0.28-12.17%26278994.34%
TSLA201030C005900002020-09-25 3:39PM EDT2020-10-307.907.508.80-0.38-4.59%72210100.20%
TSLA201120C005900002020-09-25 2:42PM EDT2020-11-2015.4315.8516.90-0.40-2.53%1573598.50%
TSLA201218C005900002020-09-25 2:57PM EDT2020-12-1822.5523.0524.70-0.20-0.88%1061292.51%
TSLA210115C005900002020-09-25 3:33PM EDT2021-01-1530.2030.5532.50+3.00+11.03%191,62289.97%
TSLA210319C005900002020-09-25 11:23AM EDT2021-03-1948.6345.9048.55+3.38+7.47%901,07387.05%
TSLA210618C005900002020-09-25 3:11PM EDT2021-06-1862.3363.4066.35+6.73+12.10%435583.66%
TSLA210917C005900002020-09-24 9:39AM EDT2021-09-1757.0077.9581.100.00-119481.36%
TSLA220121C005900002020-09-25 11:13AM EDT2022-01-2199.0096.80100.35-18.70-15.89%5432780.13%
TSLA220318C005900002020-09-23 2:18PM EDT2022-03-1895.60102.70113.650.00-2128880.73%
TSLA220617C005900002020-09-24 3:25PM EDT2022-06-17106.76110.30124.450.00-42479.01%
TSLA220916C005900002020-09-24 2:53PM EDT2022-09-16122.90123.15136.000.00-112579.30%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P005900002020-09-25 9:47AM EDT2020-10-16194.20182.25187.15-10.85-5.29%33593.99%
TSLA201120P005900002020-09-25 11:15AM EDT2020-11-20200.55198.05200.85-25.59-11.32%21899.40%
TSLA201218P005900002020-09-21 11:24AM EDT2020-12-18204.15204.35207.600.00-1991.65%
TSLA210115P005900002020-09-24 9:44AM EDT2021-01-15253.29211.55215.900.00-164989.41%
TSLA210319P005900002020-09-22 11:20AM EDT2021-03-19233.10226.75231.100.00-113086.18%
TSLA210618P005900002020-09-17 3:00PM EDT2021-06-18252.40244.25248.050.00-1182.68%
TSLA210917P005900002020-09-03 3:11PM EDT2021-09-17275.61258.40262.350.00-2280.27%
TSLA220121P005900002020-09-24 11:08AM EDT2022-01-21296.45276.65281.100.00-11178.91%
TSLA220617P005900002020-09-25 3:41PM EDT2022-06-17296.48288.45303.75+213.63+257.85%21077.20%
TSLA220916P005900002020-08-31 12:10AM EDT2022-09-16279.35298.10315.600.00--576.94%