India markets open in 6 hours 57 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:690.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C006900002020-08-26 12:37PM EDT2020-10-161,615.351,518.001,536.00+189.53+13.29%202560.00%
TSLA201120C006900002020-06-29 10:07AM EDT2020-11-20326.00826.75835.650.00-130.00%
TSLA201218C006900002020-07-10 1:56PM EDT2020-12-18842.46777.70788.700.00-130.00%
TSLA210115C006900002020-08-28 3:30PM EDT2021-01-151,521.001,529.501,547.50-49.19-3.13%123,2560.00%
TSLA210319C006900002020-08-19 11:13AM EDT2021-03-191,217.771,537.501,556.500.00-1790.00%
TSLA210618C006900002020-08-21 10:17AM EDT2021-06-181,399.531,550.501,569.500.00-1280.00%
TSLA210917C006900002020-08-21 10:17AM EDT2021-09-171,406.981,559.501,578.500.00-1230.00%
TSLA220121C006900002020-08-25 12:59PM EDT2022-01-211,365.701,573.501,592.500.00-2340.00%
TSLA220617C006900002020-08-28 9:38AM EDT2022-06-171,694.201,589.001,608.00+872.20+106.11%11360.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P006900002020-08-25 11:29AM EDT2020-10-164.253.007.500.00-101270.00%
TSLA201120P006900002020-08-28 12:14PM EDT2020-11-208.004.0010.50+0.23+2.96%1100.00%
TSLA201218P006900002020-08-27 1:51PM EDT2020-12-1811.477.0015.950.00-14050.00%
TSLA210115P006900002020-08-27 12:29PM EDT2021-01-1514.5011.6518.200.00-15820.00%
TSLA210319P006900002020-08-28 12:44PM EDT2021-03-1923.5719.5025.75+1.27+5.70%10580.00%
TSLA210618P006900002020-08-26 3:27PM EDT2021-06-1834.2533.0042.500.00-1190.00%
TSLA210917P006900002020-08-24 12:19PM EDT2021-09-1743.0041.5051.500.00-6120.00%
TSLA220121P006900002020-08-26 10:02AM EDT2022-01-2162.1655.5065.500.00-11430.00%
TSLA220617P006900002020-07-30 12:49PM EDT2022-06-17120.5071.5081.500.00-1320.00%