India markets open in 7 hours 4 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:620.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C006200002020-09-25 3:58PM EDT2020-10-020.120.110.12-0.05-29.41%568994125.59%
TSLA201009C006200002020-09-25 3:58PM EDT2020-10-090.640.640.77-0.28-30.43%121311107.32%
TSLA201016C006200002020-09-25 3:31PM EDT2020-10-161.441.391.47-0.33-18.64%1541,58597.02%
TSLA201023C006200002020-09-25 3:57PM EDT2020-10-233.653.304.00-1.30-26.26%27345100.35%
TSLA201030C006200002020-09-25 3:25PM EDT2020-10-306.256.106.95-0.45-6.72%3491102.70%
TSLA201120C006200002020-09-25 3:59PM EDT2020-11-2013.3312.9513.65+1.33+11.08%342,60399.06%
TSLA201218C006200002020-09-25 3:49PM EDT2020-12-1820.3020.4021.60+0.81+4.16%71,67794.33%
TSLA210115C006200002020-09-25 3:58PM EDT2021-01-1527.0026.6528.15-0.25-0.92%362,20190.39%
TSLA210219C006200002020-09-25 3:13PM EDT2021-02-1935.0035.6537.95+3.45+10.94%117389.32%
TSLA210319C006200002020-09-24 1:58PM EDT2021-03-1941.2041.3543.950.00-2537187.53%
TSLA210618C006200002020-09-25 3:51PM EDT2021-06-1858.9758.4561.25+5.17+9.61%131,62483.96%
TSLA210716C006200002020-09-25 11:58AM EDT2021-07-1663.9563.2566.25+3.00+4.92%1313483.29%
TSLA210917C006200002020-09-24 1:27PM EDT2021-09-1769.5072.7575.650.00-362381.52%
TSLA220121C006200002020-09-25 3:07PM EDT2022-01-2191.4091.9095.35+2.17+2.43%216780.48%
TSLA220318C006200002020-09-25 10:41AM EDT2022-03-1899.4596.50105.50+10.43+11.72%25079.92%
TSLA220617C006200002020-09-25 11:09AM EDT2022-06-17110.89105.75117.90+5.89+5.61%443879.00%
TSLA220916C006200002020-09-25 10:22AM EDT2022-09-16124.42117.60130.45+11.37+10.06%211979.24%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P006200002020-09-21 10:46AM EDT2020-10-02204.65210.65215.550.00-89147.75%
TSLA201016P006200002020-09-25 10:49AM EDT2020-10-16216.70212.95216.30-21.20-8.91%348102.82%
TSLA201023P006200002020-09-14 12:02PM EDT2020-10-23223.60213.85218.700.00-11100.16%
TSLA201030P006200002020-09-25 11:07AM EDT2020-10-30222.81216.95221.55+222.81-20102.99%
TSLA201120P006200002020-09-25 11:15AM EDT2020-11-20227.03223.65226.70-34.42-13.17%22297.20%
TSLA201218P006200002020-09-21 10:29AM EDT2020-12-18225.47232.25235.600.00-1,0001,00694.79%
TSLA210115P006200002020-09-24 10:04AM EDT2021-01-15265.55237.55242.100.00-53,19690.10%
TSLA210219P006200002020-09-21 12:20PM EDT2021-02-19235.90246.60251.050.00-91788.66%
TSLA210319P006200002020-09-22 3:05PM EDT2021-03-19251.75252.00256.600.00-6010086.58%
TSLA210618P006200002020-09-04 2:24PM EDT2021-06-18282.20268.85273.000.00-222082.82%
TSLA210716P006200002020-09-03 10:49AM EDT2021-07-16289.75273.60277.700.00--482.09%
TSLA210917P006200002020-08-24 9:34AM EDT2021-09-17369.481,287.001,306.50+330.53+848.60%2100.00%
TSLA220121P006200002020-09-24 3:53PM EDT2022-01-21312.65301.10305.75+262.42+522.44%11678.99%
TSLA220318P006200002020-09-25 3:49PM EDT2022-03-18309.78304.20319.40+228.02+278.89%2079.02%
TSLA220617P006200002020-09-25 3:58PM EDT2022-06-17328.50312.85327.80+261.21+388.19%430077.09%