India markets open in 6 hours 57 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT

419.53 +0.46 (0.11%)
After hours: 4:46PM EDT

In the money
Show:ListStraddle
Strike:70.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C000700002020-09-01 2:03PM EDT2020-10-16405.35346.80351.100.00-112440.63%
TSLA201120C000700002020-08-06 2:43PM EDT2020-11-20259.301,855.501,874.50-1,169.75-81.86%-30.00%
TSLA201218C000700002020-08-06 2:43PM EDT2020-12-18306.601,858.001,875.80-1,122.75-78.55%-110.00%
TSLA210115C000700002020-09-28 9:30AM EDT2021-01-15354.57347.50351.650.00-316,836144.14%
TSLA210319C000700002020-09-25 3:39PM EDT2021-03-19333.09347.70351.850.00-20265120.12%
TSLA210618C000700002020-07-09 8:09PM EDT2021-06-18400.981,492.901,505.000.00-441760.00%
TSLA210917C000700002020-07-09 8:10PM EDT2021-09-17439.691,489.751,502.650.00-1460.00%
TSLA220121C000700002020-09-09 12:02PM EDT2022-01-21282.00349.35354.550.00-33,00391.16%
TSLA220318C000700002020-08-31 12:11AM EDT2022-03-1834.29342.50361.500.00--1086.56%
TSLA220617C000700002020-09-28 10:11AM EDT2022-06-17352.18343.50363.000.00-323986.27%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P000700002020-09-28 3:45PM EDT2020-10-160.010.000.09-0.02-66.67%12,618273.44%
TSLA201120P000700002020-09-23 1:41PM EDT2020-11-200.300.000.200.00-20656171.48%
TSLA201218P000700002020-09-29 2:48PM EDT2020-12-180.310.250.45-0.14-31.11%111,673159.57%
TSLA210115P000700002020-09-29 3:52PM EDT2021-01-150.540.460.62+0.05+10.20%1442,216145.51%
TSLA210319P000700002020-09-29 3:56PM EDT2021-03-190.850.820.90+0.09+11.84%61,852123.73%
TSLA210618P000700002020-09-29 2:42PM EDT2021-06-181.501.451.69+0.05+3.45%9812,502110.18%
TSLA210917P000700002020-09-24 11:26AM EDT2021-09-172.851.922.520.00-100400101.03%
TSLA220121P000700002020-09-24 11:28AM EDT2022-01-212.713.003.650.00-10010,59493.93%
TSLA220318P000700002020-09-29 2:21PM EDT2022-03-183.403.055.55+0.21+6.58%270093.96%
TSLA220617P000700002020-09-29 1:47PM EDT2022-06-174.011.056.45-0.49-10.89%63,74984.30%