India markets open in 21 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:680.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C006800002020-09-18 3:59PM EDT2020-09-252.302.192.35-0.21-8.37%2,6742,096211.96%
TSLA201002C006800002020-09-18 3:58PM EDT2020-10-026.354.856.50+0.90+16.51%5091,060166.42%
TSLA201009C006800002020-09-18 3:53PM EDT2020-10-0910.239.5015.00+2.28+28.68%113200162.67%
TSLA201016C006800002020-09-18 3:57PM EDT2020-10-1613.0011.4014.35+3.00+30.00%2191,820141.17%
TSLA201023C006800002020-09-18 3:57PM EDT2020-10-2318.7514.0023.00+4.35+30.21%2596140.88%
TSLA201120C006800002020-09-18 3:49PM EDT2020-11-2032.8530.8031.90+7.03+27.23%191,661126.17%
TSLA201218C006800002020-09-18 3:54PM EDT2020-12-1841.0534.8040.85+7.05+20.74%251,151113.03%
TSLA210115C006800002020-09-18 3:48PM EDT2021-01-1550.0042.6548.90+7.19+16.80%30771107.38%
TSLA210219C006800002020-09-17 1:06PM EDT2021-02-1955.0052.3557.95+5.00+10.00%357102.99%
TSLA210319C006800002020-09-18 2:08PM EDT2021-03-1959.7358.8064.00+4.08+7.33%51,34399.90%
TSLA210618C006800002020-09-18 10:46AM EDT2021-06-1879.9575.8582.00+10.20+14.62%275793.18%
TSLA210716C006800002020-09-15 3:46PM EDT2021-07-1680.6080.0087.150.00-24491.64%
TSLA210917C006800002020-09-18 10:46AM EDT2021-09-1795.2990.0097.40+5.21+5.78%434289.07%
TSLA220121C006800002020-09-18 9:57AM EDT2022-01-21114.98110.35117.20+13.39+13.18%460286.56%
TSLA220318C006800002020-09-18 3:48PM EDT2022-03-18128.17116.50130.50+14.50+12.76%522786.52%
TSLA220617C006800002020-09-18 3:37PM EDT2022-06-17142.50128.50142.50+16.50+13.10%632485.30%
TSLA220916C006800002020-09-17 2:14PM EDT2022-09-16136.67140.00154.00-8.33-5.74%24684.49%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P006800002020-09-18 12:14PM EDT2020-09-25239.90230.50247.20-24.05-9.11%518183.98%
TSLA201002P006800002020-09-15 11:44AM EDT2020-10-02244.90234.00251.050.00-12159.05%
TSLA201009P006800002020-09-10 2:11PM EDT2020-10-09267.42238.50253.85-44.53-14.27%11145.79%
TSLA201016P006800002020-09-16 10:55AM EDT2020-10-16246.37247.15254.400.00-149141.35%
TSLA201120P006800002020-09-18 12:41PM EDT2020-11-20271.95263.40271.10-5.65-2.04%60122.97%
TSLA201218P006800002020-09-09 9:39AM EDT2020-12-18340.44269.25280.450.00-320111.98%
TSLA210115P006800002020-09-15 3:33PM EDT2021-01-15282.25281.90288.250.00-1450108.97%
TSLA210319P006800002020-09-14 12:46PM EDT2021-03-19314.90294.80301.650.00-61599.07%
TSLA210618P006800002020-09-08 3:50PM EDT2021-06-18377.15311.85318.900.00-1192.29%
TSLA210716P006800002020-09-09 10:23AM EDT2021-07-16363.70316.80323.850.00--190.99%
TSLA210917P006800002020-08-31 2:30PM EDT2021-09-17288.47327.05333.350.00-1188.34%
TSLA220121P006800002020-08-26 10:02AM EDT2022-01-21333.201,615.501,635.00+272.84+452.02%130.00%
TSLA220318P006800002020-08-31 12:38PM EDT2022-03-18320.37347.35362.650.00-2183.60%
TSLA220617P006800002020-08-26 1:24PM EDT2022-06-17364.801,701.501,721.00+287.39+371.26%220.00%
TSLA220916P006800002020-08-31 12:10AM EDT2022-09-16358.00368.60384.000.00--581.03%