India Markets open in 6 hrs 21 mins

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:760.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201009C007600002020-09-25 3:51PM EDT2020-10-090.170.100.24-0.21-55.26%137118125.29%
TSLA201016C007600002020-09-25 3:37PM EDT2020-10-160.470.420.50-0.50-51.55%801,031113.28%
TSLA201120C007600002020-09-25 3:57PM EDT2020-11-206.456.306.70-0.54-7.73%59205106.46%
TSLA201218C007600002020-09-25 3:58PM EDT2020-12-1811.2710.9011.80-0.06-0.53%1324399.31%
TSLA210115C007600002020-09-25 3:57PM EDT2021-01-1515.8015.2016.70-1.15-6.78%2333194.40%
TSLA210219C007600002020-09-24 3:38PM EDT2021-02-1920.7022.1523.900.00-19892.24%
TSLA210618C007600002020-09-25 12:27PM EDT2021-06-1841.1141.1543.45+3.11+8.18%434985.44%
TSLA210917C007600002020-09-24 2:53PM EDT2021-09-1753.5153.7556.650.00-215982.51%
TSLA220121C007600002020-09-25 10:06AM EDT2022-01-2171.9271.8075.55+1.36+1.93%731781.20%
TSLA220617C007600002020-09-17 1:48PM EDT2022-06-17111.4087.6095.050.00-275679.44%
TSLA220916C007600002020-09-25 10:11AM EDT2022-09-1698.0098.00107.45+4.78+5.13%158379.25%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P007600002020-09-18 2:30PM EDT2020-10-02322.00350.55355.400.00-45197.66%
TSLA201016P007600002020-09-24 12:22PM EDT2020-10-16367.15350.90355.600.00-112117.04%
TSLA201030P007600002020-09-21 10:53AM EDT2020-10-30348.32352.85357.75+348.32--5112.96%
TSLA201120P007600002020-09-25 10:17AM EDT2020-11-20368.05356.85360.10-8.70-2.31%850103.90%
TSLA210219P007600002020-09-03 2:40PM EDT2021-02-19385.90372.75376.750.00--191.04%
TSLA210319P007600002020-09-10 10:47AM EDT2021-03-19398.30376.95381.700.00-101888.81%
TSLA210917P007600002020-09-09 11:21AM EDT2021-09-17447.70403.55407.750.00-2981.09%
TSLA220121P007600002020-08-31 2:44PM EDT2022-01-21373.30420.25425.300.00-6679.30%
TSLA220318P007600002020-08-27 1:59PM EDT2022-03-1882.751,986.502,006.000.00-100.00%
TSLA220916P007600002020-09-01 12:37PM EDT2022-09-16410.00439.00458.500.00-12176.40%