India markets open in 31 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:710.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C007100002020-08-17 12:31PM EDT2020-10-161,285.001,498.501,516.400.00-1400.00%
TSLA201120C007100002020-07-09 8:21PM EDT2020-11-20198.25876.05886.550.00--10.00%
TSLA201218C007100002020-06-18 10:15AM EDT2020-12-18356.85820.80833.800.00-120.00%
TSLA210115C007100002020-08-13 11:13AM EDT2021-01-15934.451,509.501,528.500.00-102940.00%
TSLA210319C007100002020-08-12 10:47AM EDT2021-03-19810.731,519.001,538.000.00-3960.00%
TSLA210618C007100002020-08-27 11:59AM EDT2021-06-181,596.001,532.501,552.000.00-1470.00%
TSLA210917C007100002020-08-20 11:11AM EDT2021-09-171,300.001,542.001,561.000.00-490.00%
TSLA220121C007100002020-08-26 11:48AM EDT2022-01-211,459.751,557.001,576.000.00-51680.00%
TSLA220617C007100002020-08-27 10:02AM EDT2022-06-171,578.811,573.501,593.000.00-2870.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P007100002020-08-12 2:40PM EDT2020-10-166.640.559.500.00-51000.00%
TSLA201120P007100002020-08-17 9:58AM EDT2020-11-2010.504.0013.500.00-10260.00%
TSLA201218P007100002020-08-28 3:16PM EDT2020-12-1812.697.5016.40-0.39-2.98%12280.00%
TSLA210115P007100002020-08-26 11:32AM EDT2021-01-1515.6812.0020.450.00-12,1870.00%
TSLA210319P007100002020-08-18 11:46AM EDT2021-03-1923.6122.1527.200.00-15060.00%
TSLA210618P007100002020-08-24 10:49AM EDT2021-06-1837.3035.0044.500.00-1220.00%
TSLA210917P007100002020-08-28 3:21PM EDT2021-09-1749.9544.0054.00-0.45-0.89%10240.00%
TSLA220121P007100002020-08-28 3:29PM EDT2022-01-2165.5259.0069.00-8.84-11.89%2250.00%
TSLA220617P007100002020-08-14 2:00PM EDT2022-06-17103.0076.0086.000.00-1430.00%