India markets open in 8 hours 34 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:600.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C006000002020-09-25 3:59PM EDT2020-10-020.150.150.16-0.09-37.50%3,0454,922121.00%
TSLA201009C006000002020-09-25 3:59PM EDT2020-10-090.790.770.86-0.26-24.76%5421,098102.71%
TSLA201016C006000002020-09-25 3:59PM EDT2020-10-161.831.801.85-0.22-10.73%1,82311,37995.17%
TSLA201023C006000002020-09-25 3:58PM EDT2020-10-234.454.304.65-0.10-2.20%22963799.11%
TSLA201030C006000002020-09-25 3:59PM EDT2020-10-307.507.008.15+0.22+3.02%360517101.11%
TSLA201120C006000002020-09-25 3:59PM EDT2020-11-2015.0014.8515.55+1.32+9.65%5224,36498.52%
TSLA201218C006000002020-09-25 3:53PM EDT2020-12-1822.6021.8523.00+1.40+6.60%1,2202,69392.43%
TSLA210115C006000002020-09-25 3:58PM EDT2021-01-1529.8528.8030.75+3.70+14.15%31910,06089.72%
TSLA210219C006000002020-09-25 3:55PM EDT2021-02-1939.1038.4540.75+5.15+15.17%499,27888.91%
TSLA210319C006000002020-09-25 3:55PM EDT2021-03-1944.8544.3047.00+3.36+8.10%2291,61887.23%
TSLA210618C006000002020-09-25 3:59PM EDT2021-06-1863.0061.8064.60+6.67+11.84%5022,13583.80%
TSLA210716C006000002020-09-25 11:55AM EDT2021-07-1667.5066.5569.55+2.58+3.97%10117783.08%
TSLA210917C006000002020-09-25 3:53PM EDT2021-09-1776.9676.1579.60+7.02+10.04%251,54181.53%
TSLA220121C006000002020-09-25 3:58PM EDT2022-01-2195.4595.0598.90+8.45+9.71%434,66880.30%
TSLA220318C006000002020-09-25 1:53PM EDT2022-03-18102.50100.20108.05+14.00+15.82%5451379.64%
TSLA220617C006000002020-09-25 3:59PM EDT2022-06-17115.00109.70119.35+9.34+8.84%1,2915,15878.56%
TSLA220916C006000002020-09-25 3:55PM EDT2022-09-16127.63120.85130.00+5.48+4.49%848,35378.27%
TSLA230120C006000002020-09-25 3:58PM EDT2023-01-20144.77138.50145.00+10.02+7.44%31,28678.99%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P006000002020-09-25 11:23AM EDT2020-10-02192.32190.45195.35-26.68-12.18%132127.54%
TSLA201009P006000002020-09-24 9:55AM EDT2020-10-09229.00191.30196.150.00-252107.30%
TSLA201016P006000002020-09-25 3:42PM EDT2020-10-16197.00192.55197.20-21.20-9.72%514198.85%
TSLA201023P006000002020-09-25 1:42PM EDT2020-10-23205.00195.15199.50-0.10-0.05%11100.12%
TSLA201030P006000002020-09-23 12:01PM EDT2020-10-30222.00198.05202.95+222.00--2102.10%
TSLA201120P006000002020-09-23 3:52PM EDT2020-11-20231.75207.15209.800.00-818299.90%
TSLA201218P006000002020-09-23 1:17PM EDT2020-12-18230.40213.20217.900.00-14,32293.20%
TSLA210115P006000002020-09-24 10:30AM EDT2021-01-15253.55220.05224.550.00-72,62789.57%
TSLA210219P006000002020-09-24 10:37AM EDT2021-02-19260.05229.40233.850.00-13188.26%
TSLA210319P006000002020-09-22 3:05PM EDT2021-03-19235.20235.05239.500.00-43786.27%
TSLA210618P006000002020-09-17 2:51PM EDT2021-06-18259.65253.45256.300.00-12183.11%
TSLA210716P006000002020-09-10 11:42AM EDT2021-07-16274.83256.90261.050.00-1381.90%
TSLA210917P006000002020-09-25 3:52PM EDT2021-09-17269.40266.55270.65-10.07-3.60%162880.35%
TSLA220121P006000002020-09-25 12:27PM EDT2022-01-21288.75284.75289.30-7.25-2.45%246378.94%
TSLA220318P006000002020-08-26 10:36AM EDT2022-03-1853.001,328.001,348.000.00-1100.00%
TSLA220617P006000002020-09-25 3:59PM EDT2022-06-17304.18296.60311.75+243.68+402.78%693577.18%
TSLA220916P006000002020-09-25 11:46AM EDT2022-09-16315.00306.55323.65-10.00-3.08%210776.99%
TSLA230120P006000002020-09-24 1:55PM EDT2023-01-20333.00318.00337.50+333.00--576.27%