India markets open in 2 hours 16 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.83+4.81 (+1.18%)
At close: 4:00PM EDT

406.60 -4.23 (-1.03%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:610.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201030C006100002020-10-29 3:46PM EDT2020-10-300.010.000.010.00-1201218.75%
TSLA201106C006100002020-10-29 1:39PM EDT2020-11-060.050.000.10-0.02-28.57%2915494.73%
TSLA201113C006100002020-10-29 12:37PM EDT2020-11-130.230.020.44-0.13-36.11%49181.54%
TSLA201120C006100002020-10-29 2:34PM EDT2020-11-200.660.570.72-0.15-18.52%311077.34%
TSLA201127C006100002020-10-28 3:13PM EDT2020-11-271.240.851.140.00-21372.10%
TSLA201218C006100002020-10-29 3:28PM EDT2020-12-183.152.973.30-0.45-12.50%49268.07%
TSLA210115C006100002020-10-29 1:56PM EDT2021-01-157.857.157.75+0.10+1.29%1014267.21%
TSLA210219C006100002020-10-28 3:09PM EDT2021-02-1914.8513.6514.35+0.60+4.21%114267.50%
TSLA210319C006100002020-10-29 1:32PM EDT2021-03-1920.0518.8019.55-3.18-13.69%25967.40%
TSLA210618C006100002020-10-28 1:19PM EDT2021-06-1834.1533.4034.350.00-4110466.06%
TSLA210716C006100002020-10-23 3:28PM EDT2021-07-1638.5037.6038.550.00-10665.78%
TSLA210917C006100002020-08-25 10:02AM EDT2021-09-171,418.351,629.001,648.500.00-1210.00%
TSLA220121C006100002020-08-25 9:56AM EDT2022-01-211,442.811,640.501,659.500.00-19330.00%
TSLA220617C006100002020-07-15 10:22AM EDT2022-06-171,015.701,110.051,129.950.00-21,0620.00%
TSLA220916C006100002020-10-28 2:16PM EDT2022-09-1698.7595.05104.000.00-52,59168.43%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201030P006100002020-10-20 10:03AM EDT2020-10-30189.05196.90201.250.00-20442.68%
TSLA201120P006100002020-10-23 3:46PM EDT2020-11-20201.00197.65201.200.00-62068.31%
TSLA201218P006100002020-10-23 10:18AM EDT2020-12-18205.65200.00203.650.00-1165.77%
TSLA210115P006100002020-10-23 10:20AM EDT2021-01-15209.45204.20207.250.00-1364.98%
TSLA210219P006100002020-10-23 1:09PM EDT2021-02-19209.53210.45213.300.00-5565.43%
TSLA210319P006100002020-07-01 10:15AM EDT2021-03-1945.0726.9028.400.00-1210.00%
TSLA210618P006100002020-10-19 11:30AM EDT2021-06-18219.75229.80232.100.00-20164.28%
TSLA210917P006100002020-08-21 12:17PM EDT2021-09-1733.9232.0041.500.00-1110.00%
TSLA220121P006100002020-08-26 3:21PM EDT2022-01-2147.9543.0053.000.00-18310.00%
TSLA220617P006100002020-08-26 1:54PM EDT2022-06-1758.0055.5065.500.00-2332,1150.00%
TSLA220916P006100002020-10-21 3:05PM EDT2022-09-16292.00282.50299.600.00-69765.08%