India markets open in 6 hours 58 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT

419.53 +0.46 (0.11%)
After hours: 4:46PM EDT

In the money
Show:ListStraddle
Strike:60.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C000600002020-09-25 10:05AM EDT2020-10-02341.94356.35361.250.00-2561,030.86%
TSLA201016C000600002020-09-28 1:13PM EDT2020-10-16363.15356.80361.10+4.65+1.30%1452479.59%
TSLA201120C000600002020-08-31 12:03AM EDT2020-11-20160.28356.85361.100.00--75279.44%
TSLA201218C000600002020-08-31 12:04AM EDT2020-12-18164.55357.05361.250.00--215147.27%
TSLA210115C000600002020-09-28 1:13PM EDT2021-01-15358.72357.35361.500.00-528,541149.61%
TSLA210319C000600002020-09-23 2:30PM EDT2021-03-19325.33357.60361.750.00-8181127.83%
TSLA210618C000600002020-09-11 1:44PM EDT2021-06-18307.90357.90362.050.00-82,400109.57%
TSLA210917C000600002020-07-09 4:55PM EDT2021-09-17758.861,432.901,444.500.00-21040.00%
TSLA220121C000600002020-09-29 12:09PM EDT2022-01-21368.50358.60363.80+3.50+0.96%21,87693.64%
TSLA220318C000600002020-09-29 1:50PM EDT2022-03-18370.00357.35372.000.00-265108.97%
TSLA220617C000600002020-09-09 3:42PM EDT2022-06-17307.97352.50371.500.00-1093887.16%
TSLA220916C000600002020-09-09 3:42PM EDT2022-09-16308.47353.50372.500.00-101586.66%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P000600002020-09-25 3:49PM EDT2020-10-020.010.000.010.00-13696525.00%
TSLA201009P000600002020-09-29 1:03PM EDT2020-10-090.010.000.010.00-1633318.75%
TSLA201016P000600002020-09-29 11:34AM EDT2020-10-160.050.000.04+0.03+150.00%53,749276.56%
TSLA201120P000600002020-09-24 2:11PM EDT2020-11-200.230.050.200.00-51,787190.63%
TSLA201218P000600002020-09-29 3:53PM EDT2020-12-180.230.020.35+0.03+15.00%101,894160.94%
TSLA210115P000600002020-09-29 12:33PM EDT2021-01-150.400.350.50-0.14-25.93%1039,565153.22%
TSLA210319P000600002020-09-29 3:33PM EDT2021-03-190.750.730.78+0.04+5.63%39,652131.98%
TSLA210618P000600002020-09-29 12:36PM EDT2021-06-181.271.001.30-0.03-2.31%64,312113.82%
TSLA210917P000600002020-09-28 3:16PM EDT2021-09-171.821.411.900.00-7771104.27%
TSLA220121P000600002020-09-29 3:22PM EDT2022-01-212.502.112.920.00-4021,74196.70%
TSLA220318P000600002020-09-25 3:43PM EDT2022-03-183.082.323.550.00-12237494.36%
TSLA220617P000600002020-09-25 2:47PM EDT2022-06-173.473.354.500.00-344,18592.77%
TSLA220916P000600002020-09-29 12:25PM EDT2022-09-164.554.205.05+0.25+5.81%21,18489.97%