India markets close in 5 hours 16 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:740.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C007400002020-09-18 3:59PM EDT2020-09-251.350.000.000.00-3,260050.00%
TSLA201002C007400002020-09-18 3:58PM EDT2020-10-024.000.000.000.00-189050.00%
TSLA201009C007400002020-09-21 12:09AM EDT2020-10-097.15--0.00---0.00%
TSLA201016C007400002020-09-18 3:56PM EDT2020-10-169.480.000.000.00-175025.00%
TSLA201023C007400002020-09-21 12:11AM EDT2020-10-2312.51--0.00---0.00%
TSLA201030C007400002020-09-21 12:11AM EDT2020-10-3017.80--0.00---0.00%
TSLA201120C007400002020-09-18 3:52PM EDT2020-11-2025.500.000.000.00-57025.00%
TSLA201218C007400002020-09-18 3:49PM EDT2020-12-1834.900.000.000.00-3025.00%
TSLA210115C007400002020-09-18 3:55PM EDT2021-01-1541.600.000.000.00-40012.50%
TSLA210219C007400002020-09-18 3:42PM EDT2021-02-1950.450.000.000.00-5012.50%
TSLA210319C007400002020-09-18 2:02PM EDT2021-03-1951.620.000.000.00-65012.50%
TSLA210618C007400002020-09-18 10:47AM EDT2021-06-1871.870.000.000.00-5012.50%
TSLA210716C007400002020-09-17 2:53PM EDT2021-07-1675.430.000.000.00-4012.50%
TSLA210917C007400002020-09-18 10:47AM EDT2021-09-1785.650.000.000.00-4012.50%
TSLA220121C007400002020-09-18 9:53AM EDT2022-01-21105.010.000.000.00-706.25%
TSLA220318C007400002020-09-17 1:46PM EDT2022-03-18105.300.000.000.00-2106.25%
TSLA220617C007400002020-09-18 9:52AM EDT2022-06-17125.400.000.000.00-406.25%
TSLA220916C007400002020-09-18 3:49PM EDT2022-09-16139.820.000.000.00-406.25%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P007400002020-09-18 2:12PM EDT2020-09-25302.450.000.000.00-300.00%
TSLA201002P007400002020-09-18 2:37PM EDT2020-10-02301.650.000.000.00-300.00%
TSLA201016P007400002020-09-16 2:40PM EDT2020-10-16301.000.000.000.00-800.00%
TSLA201120P007400002020-09-10 3:03PM EDT2020-11-20379.600.000.000.00-100.00%
TSLA201218P007400002020-09-03 11:30AM EDT2020-12-18356.550.000.000.00-400.00%
TSLA210115P007400002020-09-09 9:30AM EDT2021-01-15402.570.000.000.00-100.00%
TSLA210219P007400002020-09-09 9:46AM EDT2021-02-19397.900.000.000.00--00.00%
TSLA210319P007400002020-09-03 10:58AM EDT2021-03-19371.450.000.000.00-300.00%
TSLA210618P007400002020-09-09 10:40AM EDT2021-06-18416.800.000.000.00-100.00%
TSLA210716P007400002020-09-09 2:06PM EDT2021-07-16419.450.000.000.00-300.00%
TSLA210917P007400002020-08-26 3:29PM EDT2021-09-1750.8348.0058.000.00-1130.00%
TSLA220121P007400002020-08-31 2:44PM EDT2022-01-21357.200.000.000.00-200.00%
TSLA220318P007400002020-08-14 12:30PM EDT2022-03-1899.001,901.001,920.500.00-100.00%
TSLA220617P007400002020-07-27 10:48AM EDT2022-06-17129.5182.0098.500.00-31,0840.00%
TSLA220916P007400002020-09-03 11:24AM EDT2022-09-16443.000.000.000.00-500.00%