India markets open in 8 hours 15 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:770.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C007700002020-08-11 9:45AM EDT2020-10-16636.830.000.000.00-2050.00%
TSLA201120C007700002020-08-21 2:13PM EDT2020-11-201,325.641,444.501,463.000.00-1420.00%
TSLA201218C007700002020-07-09 5:07PM EDT2020-12-18178.00830.40840.900.00-140.00%
TSLA210115C007700002020-08-24 12:44PM EDT2021-01-151,281.061,452.501,472.000.00-1004880.00%
TSLA210319C007700002020-08-06 9:32AM EDT2021-03-19775.201,463.501,483.000.00-1550.00%
TSLA210618C007700002020-08-03 9:41AM EDT2021-06-18770.001,479.501,499.000.00-1250.00%
TSLA210917C007700002020-07-09 8:10PM EDT2021-09-1770.85890.05902.300.00-130.00%
TSLA220121C007700002020-07-22 3:22PM EDT2022-01-21948.871,346.001,365.500.00-2380.00%
TSLA220617C007700002020-08-28 10:06AM EDT2022-06-171,614.531,528.001,547.50+185.00+12.94%71210.00%
TSLA230120C007700002020-09-24 12:05PM EDT2023-01-20120.55111.00124.500.00-123279.71%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P007700002020-08-28 12:17PM EDT2020-10-164.000.709.95-3.10-43.66%1620.00%
TSLA201120P007700002020-08-19 12:24PM EDT2020-11-2010.205.5014.850.00-1120.00%
TSLA201218P007700002020-08-19 2:19PM EDT2020-12-1814.4011.0019.500.00-4220.00%
TSLA210115P007700002020-08-26 12:51PM EDT2021-01-1518.4717.0023.750.00-21460.00%
TSLA210319P007700002020-08-27 3:18PM EDT2021-03-1928.3025.5031.900.00-1360.00%
TSLA210618P007700002020-08-24 9:34AM EDT2021-06-1842.2541.5051.500.00-1130.00%
TSLA210917P007700002020-08-24 12:20PM EDT2021-09-1755.9052.5062.500.00-240.00%
TSLA220121P007700002020-08-17 3:54PM EDT2022-01-2178.9670.0080.000.00-1190.00%
TSLA220617P007700002020-08-21 12:55PM EDT2022-06-17100.0096.00104.000.00-17190.00%