India markets open in 7 hours 30 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:780.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C007800002020-09-25 3:57PM EDT2020-10-020.040.030.04-0.01-20.00%3122,672164.84%
TSLA201009C007800002020-09-25 3:49PM EDT2020-10-090.130.120.17-0.16-55.17%73243127.73%
TSLA201016C007800002020-09-25 3:44PM EDT2020-10-160.390.300.57-0.28-41.79%140958116.41%
TSLA201023C007800002020-09-25 3:15PM EDT2020-10-231.220.851.44-0.53-30.29%2847114.16%
TSLA201030C007800002020-09-25 3:53PM EDT2020-10-302.302.202.56-0.27-10.51%864114.39%
TSLA201120C007800002020-09-25 2:58PM EDT2020-11-205.735.756.00-0.27-4.50%47523107.19%
TSLA201218C007800002020-09-25 1:41PM EDT2020-12-189.7510.3511.15-0.45-4.41%61378100.62%
TSLA210115C007800002020-09-25 3:59PM EDT2021-01-1515.0014.2015.70+0.90+6.38%2277695.09%
TSLA210219C007800002020-09-25 3:19PM EDT2021-02-1921.0520.9022.55+0.34+1.64%1155692.73%
TSLA210319C007800002020-09-25 9:37AM EDT2021-03-1926.0025.3027.15+2.10+8.79%132690.34%
TSLA210618C007800002020-09-24 3:42PM EDT2021-06-1836.8539.3041.550.00-1748985.67%
TSLA210716C007800002020-09-24 10:13AM EDT2021-07-1638.1543.4045.750.00-12984.71%
TSLA210917C007800002020-09-25 12:29PM EDT2021-09-1751.4051.6554.45+2.58+5.28%229582.64%
TSLA220121C007800002020-09-24 2:53PM EDT2022-01-2167.0369.4573.150.00-1286481.27%
TSLA220318C007800002020-09-25 10:42AM EDT2022-03-1878.2874.4582.35+3.16+4.21%219580.60%
TSLA220617C007800002020-09-22 12:48PM EDT2022-06-17108.2584.7592.450.00-1217879.37%
TSLA220916C007800002020-09-24 11:24AM EDT2022-09-1691.7895.50104.950.00-211279.29%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P007800002020-09-25 11:00AM EDT2020-10-02376.55370.55375.40+42.15+12.60%210204.59%
TSLA201009P007800002020-09-21 10:57AM EDT2020-10-09356.20370.65375.55+356.20--1144.73%
TSLA201016P007800002020-09-24 1:56PM EDT2020-10-16385.70370.60375.500.00-230115.04%
TSLA201030P007800002020-09-21 10:43AM EDT2020-10-30370.31372.70377.600.00--7115.36%
TSLA201120P007800002020-09-25 3:09PM EDT2020-11-20382.15376.35379.55-26.30-6.44%1019104.86%
TSLA201218P007800002020-09-17 3:24PM EDT2020-12-18371.00382.15384.750.00-118100.76%
TSLA210115P007800002020-09-16 3:01PM EDT2021-01-15367.35385.85389.600.00-28095.34%
TSLA210219P007800002020-09-09 9:46AM EDT2021-02-19435.95391.25396.150.00-2291.84%
TSLA210319P007800002020-09-24 10:45AM EDT2021-03-19424.10395.50400.250.00-5889.21%
TSLA210618P007800002020-09-09 9:34AM EDT2021-06-18454.25409.60413.500.00-71384.44%
TSLA210716P007800002020-08-31 12:11PM EDT2021-07-16365.94412.60417.400.00-3383.02%
TSLA210917P007800002020-09-21 10:56AM EDT2021-09-17421.50421.65425.600.00-1681.29%
TSLA220121P007800002020-08-31 10:28AM EDT2022-01-21400.05437.75442.950.00-62179.34%
TSLA220318P007800002020-08-31 12:38PM EDT2022-03-18401.63436.50456.000.00-2178.17%
TSLA220617P007800002020-07-07 10:56AM EDT2022-06-17162.54139.00152.500.00-10290.00%