India Markets open in 6 hrs 23 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:650.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C006500002020-08-26 10:27AM EDT2020-10-161,460.001,558.001,576.000.00-11060.00%
TSLA201218C006500002020-08-27 9:30AM EDT2020-12-181,538.401,566.001,583.500.00-21180.00%
TSLA210115C006500002020-08-28 12:40PM EDT2021-01-151,618.301,568.001,585.50+18.30+1.14%14,0890.00%
TSLA210319C006500002020-08-20 3:47PM EDT2021-03-191,378.301,574.501,594.000.00-41550.00%
TSLA210618C006500002020-08-27 11:17AM EDT2021-06-181,622.151,586.501,605.500.00-11240.00%
TSLA210917C006500002020-08-25 3:40PM EDT2021-09-171,402.681,594.501,613.500.00-2190.00%
TSLA220121C006500002020-09-24 12:10PM EDT2022-01-2184.7086.7590.400.00-653980.56%
TSLA220617C006500002020-09-25 2:23PM EDT2022-06-17104.72102.00113.40-22.68-17.80%430579.49%
TSLA220916C006500002020-09-25 10:12AM EDT2022-09-16115.41112.50125.45+0.40+0.35%6579.26%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P006500002020-08-27 1:35PM EDT2020-10-163.681.857.500.00-32080.00%
TSLA201030P006500002020-09-24 3:40PM EDT2020-10-30266.98245.40250.30+266.98--1104.69%
TSLA201120P006500002020-08-26 10:03AM EDT2020-11-207.922.0311.900.00-13680.00%
TSLA210319P006500002020-08-26 3:42PM EDT2021-03-1919.7617.0025.000.00-1780.00%
TSLA210917P006500002020-08-26 2:27PM EDT2021-09-1739.5036.5046.500.00-1450.00%
TSLA220121P006500002020-09-24 3:53PM EDT2022-01-21338.10326.00330.35+280.60+488.00%39578.96%
TSLA230120P006500002020-09-21 1:04PM EDT2023-01-20359.35359.00378.50+359.35--576.09%