India markets open in 7 hours 2 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:720.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C007200002020-09-25 3:59PM EDT2020-10-020.060.040.07-0.03-33.33%151751152.73%
TSLA201009C007200002020-09-25 1:05PM EDT2020-10-090.230.100.39-0.23-50.00%98224120.70%
TSLA201016C007200002020-09-25 3:56PM EDT2020-10-160.590.500.73-0.32-35.16%3301,441109.08%
TSLA201023C007200002020-09-25 3:59PM EDT2020-10-231.671.631.70-1.07-39.05%5292109.01%
TSLA201030C007200002020-09-25 2:30PM EDT2020-10-303.343.003.50-0.81-19.52%836109.56%
TSLA201120C007200002020-09-25 3:50PM EDT2020-11-207.607.458.00+0.12+1.60%55534104.03%
TSLA201218C007200002020-09-25 10:44AM EDT2020-12-1813.8012.5513.55+0.90+6.98%250497.24%
TSLA210115C007200002020-09-25 3:46PM EDT2021-01-1517.8517.5019.05+1.05+6.25%632,16893.02%
TSLA210219C007200002020-09-23 12:20PM EDT2021-02-1924.4525.1027.000.00-1325991.31%
TSLA210319C007200002020-09-25 12:26PM EDT2021-03-1930.0330.0532.10-0.17-0.56%527489.20%
TSLA210618C007200002020-09-25 1:57PM EDT2021-06-1845.0045.2547.70+2.08+4.85%51,38785.00%
TSLA210716C007200002020-09-24 1:04PM EDT2021-07-1646.9449.6052.100.00-2018084.09%
TSLA210917C007200002020-09-25 10:56AM EDT2021-09-1760.3558.4061.40+14.30+31.05%876882.26%
TSLA220121C007200002020-09-25 9:55AM EDT2022-01-2176.2076.7580.55+5.95+8.47%214380.98%
TSLA220318C007200002020-09-25 10:41AM EDT2022-03-1884.7581.3589.20+8.77+11.54%215580.04%
TSLA220617C007200002020-09-25 11:09AM EDT2022-06-1795.8692.15100.40+4.18+4.56%231179.19%
TSLA220916C007200002020-09-25 3:09PM EDT2022-09-16105.87102.10114.40+1.07+1.02%4413379.26%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P007200002020-09-22 10:10AM EDT2020-10-02291.55310.55315.450.00-610184.67%
TSLA201016P007200002020-09-22 9:35AM EDT2020-10-16289.50311.15315.700.00-112112.50%
TSLA201120P007200002020-09-25 9:43AM EDT2020-11-20328.00318.30322.50-3.25-0.98%137104.12%
TSLA201218P007200002020-09-24 1:40PM EDT2020-12-18334.00323.15326.700.00-31795.59%
TSLA210115P007200002020-09-21 2:39PM EDT2021-01-15318.55328.00332.900.00-517992.27%
TSLA210319P007200002020-09-09 9:42AM EDT2021-03-19383.90340.25344.100.00-42187.54%
TSLA210618P007200002020-09-24 2:45PM EDT2021-06-18368.95355.75359.600.00-101683.88%
TSLA210716P007200002020-09-09 11:23AM EDT2021-07-16404.65359.40363.750.00--482.70%
TSLA210917P007200002020-09-03 1:17PM EDT2021-09-17381.60368.75372.450.00-1581.03%
TSLA220121P007200002020-08-28 3:29PM EDT2022-01-2167.4861.0070.50+1.48+2.24%23090.00%
TSLA220318P007200002020-09-25 3:49PM EDT2022-03-18397.93384.50404.00+319.84+409.58%2078.21%
TSLA220617P007200002020-09-25 3:58PM EDT2022-06-17394.00394.00414.00+309.50+366.27%430076.93%
TSLA220916P007200002020-08-31 12:10AM EDT2022-09-16386.00404.50424.000.00--2576.40%