India markets open in 8 hours 19 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:670.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C006700002020-08-28 3:51PM EDT2020-10-161,549.431,538.001,556.00+668.68+75.92%15330.00%
TSLA201120C006700002020-06-19 11:18AM EDT2020-11-20381.12850.05861.800.00-120.00%
TSLA201218C006700002020-07-08 1:45PM EDT2020-12-18744.65792.50808.900.00-110.00%
TSLA210115C006700002020-08-24 2:55PM EDT2021-01-151,340.001,549.001,566.500.00-15470.00%
TSLA210319C006700002020-08-12 2:56PM EDT2021-03-19921.251,556.001,575.000.00-190.00%
TSLA210618C006700002020-07-22 1:48PM EDT2021-06-18965.001,401.401,420.000.00-1730.00%
TSLA210917C006700002020-07-09 8:10PM EDT2021-09-17238.82955.45967.850.00-320.00%
TSLA220121C006700002020-08-25 11:43AM EDT2022-01-211,381.801,590.001,609.000.00-4580.00%
TSLA220617C006700002020-08-18 11:45AM EDT2022-06-171,289.251,604.501,624.000.00-11500.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P006700002020-08-19 9:30AM EDT2020-10-164.000.006.100.00-1550.00%
TSLA201120P006700002020-08-17 3:07PM EDT2020-11-207.963.0011.950.00-170.00%
TSLA201218P006700002020-08-26 3:35PM EDT2020-12-1810.106.5015.450.00-1410.00%
TSLA210115P006700002020-08-25 10:40AM EDT2021-01-1515.0011.5019.000.00-41130.00%
TSLA210319P006700002020-08-17 3:41PM EDT2021-03-1922.7718.0024.400.00-1180.00%
TSLA210618P006700002020-08-14 12:51PM EDT2021-06-1840.8031.0040.500.00-41440.00%
TSLA210917P006700002020-07-21 11:56AM EDT2021-09-1771.0036.5046.000.00-130.00%
TSLA220121P006700002020-08-11 3:14PM EDT2022-01-2186.1352.5062.000.00-7570.00%
TSLA220617P006700002020-08-27 1:37PM EDT2022-06-1775.0067.5077.000.00-21,8480.00%