India Markets open in 6 hrs 26 mins

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:640.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201009C006400002020-09-25 3:51PM EDT2020-10-090.510.450.67-0.29-36.25%101271110.25%
TSLA201016C006400002020-09-25 3:55PM EDT2020-10-161.201.121.30-0.31-20.53%2191,22699.93%
TSLA201120C006400002020-09-25 3:59PM EDT2020-11-2011.8611.4012.30+0.71+6.37%552,190100.08%
TSLA201218C006400002020-09-25 3:47PM EDT2020-12-1818.2517.8019.50+1.35+7.99%4390594.29%
TSLA210115C006400002020-09-25 2:27PM EDT2021-01-1524.0024.1026.15+0.55+2.35%2073490.86%
TSLA210219C006400002020-09-25 3:53PM EDT2021-02-1933.4533.1035.20+1.05+3.24%25289.62%
TSLA210319C006400002020-09-25 2:20PM EDT2021-03-1938.0538.6541.15+2.51+7.06%222287.83%
TSLA210618C006400002020-09-25 3:59PM EDT2021-06-1856.8555.4058.25+6.75+13.47%1275584.19%
TSLA210716C006400002020-09-24 9:35AM EDT2021-07-1645.0060.1563.050.00-287783.45%
TSLA210917C006400002020-09-25 10:33AM EDT2021-09-1770.0569.5572.85+8.26+13.37%611681.80%
TSLA220121C006400002020-09-25 3:58PM EDT2022-01-2190.4088.3592.00+6.20+7.36%2788280.51%
TSLA220617C006400002020-09-25 3:13PM EDT2022-06-17109.20102.70113.00+4.05+3.85%1392378.77%
TSLA220916C006400002020-09-25 10:22AM EDT2022-09-16121.05114.10126.90+15.05+14.20%1628679.20%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P006400002020-09-22 9:46AM EDT2020-10-02218.55230.40235.300.00-122141.60%
TSLA201009P006400002020-09-25 11:39AM EDT2020-10-09236.20231.10235.85+236.20-40116.50%
TSLA201016P006400002020-09-25 10:03AM EDT2020-10-16239.75232.70235.30-7.00-2.84%232101.71%
TSLA201120P006400002020-09-24 2:45PM EDT2020-11-20257.60242.45247.150.00-128100.84%
TSLA210219P006400002020-09-21 12:31PM EDT2021-02-19253.05263.95268.500.00-3589.00%
TSLA210319P006400002020-09-14 12:46PM EDT2021-03-19279.75269.55273.850.00-23087.02%
TSLA210716P006400002020-09-09 11:21AM EDT2021-07-16333.20290.35294.550.00-1482.21%
TSLA210917P006400002020-09-03 1:51PM EDT2021-09-17313.80299.55303.900.00-1680.49%
TSLA220318P006400002020-07-27 2:46PM EDT2022-03-1884.8952.5062.500.00-31400.00%
TSLA220916P006400002020-08-31 12:10AM EDT2022-09-16328.00337.50357.000.00--2576.64%