India markets close in 5 hours 42 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:730.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C007300002020-08-28 2:49PM EDT2020-10-161,505.691,479.001,496.50+211.70+16.36%1580.00%
TSLA201120C007300002020-07-06 9:36AM EDT2020-11-20578.37774.40780.400.00-230.00%
TSLA201218C007300002020-08-26 1:58PM EDT2020-12-181,418.951,487.501,506.000.00-140.00%
TSLA210115C007300002020-08-25 2:01PM EDT2021-01-151,287.121,491.501,509.500.00-582530.00%
TSLA210319C007300002020-07-31 12:29PM EDT2021-03-191,571.001,501.001,519.50+665.75+73.54%1670.00%
TSLA210618C007300002020-07-07 10:24AM EDT2021-06-18733.45807.85815.900.00-1190.00%
TSLA210917C007300002020-08-25 11:19AM EDT2021-09-171,317.941,524.501,544.000.00-170.00%
TSLA220121C007300002020-07-21 2:28PM EDT2022-01-21985.981,329.001,348.150.00-3680.00%
TSLA220617C007300002020-08-28 10:10AM EDT2022-06-171,637.871,558.001,577.50+166.25+11.30%2610.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P007300002020-08-26 3:41PM EDT2020-10-164.230.509.500.00-1630.00%
TSLA201120P007300002020-08-28 3:26PM EDT2020-11-209.204.5014.05-0.80-8.00%1270.00%
TSLA201218P007300002020-08-26 12:03PM EDT2020-12-1813.0011.9518.500.00-1190.00%
TSLA210115P007300002020-08-26 12:58PM EDT2021-01-1516.6513.2518.400.00-22860.00%
TSLA210319P007300002020-08-26 2:37PM EDT2021-03-1924.7923.5528.700.00-1240.00%
TSLA210618P007300002020-08-19 3:39PM EDT2021-06-1837.1737.0046.500.00-1300.00%
TSLA210917P007300002020-08-07 3:16PM EDT2021-09-1780.4446.5056.500.00-1300.00%
TSLA220121P007300002020-08-07 3:16PM EDT2022-01-2182.8062.5072.500.00-12180.00%
TSLA220617P007300002020-07-23 12:22PM EDT2022-06-17119.4684.0093.500.00-82960.00%