India markets open in 6 hours 56 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:790.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C007900002020-08-24 11:55AM EDT2020-10-161,233.211,419.501,437.500.00-1390.00%
TSLA201120C007900002020-08-24 9:36AM EDT2020-11-201,341.171,425.001,443.900.00-1240.00%
TSLA201218C007900002020-07-21 11:48AM EDT2020-12-18862.281,217.351,235.000.00-7450.00%
TSLA210115C007900002020-08-19 2:50PM EDT2021-01-151,123.101,433.901,453.000.00-202560.00%
TSLA210319C007900002020-07-31 11:25AM EDT2021-03-19740.001,445.501,464.500.00-1500.00%
TSLA210618C007900002020-08-21 12:32PM EDT2021-06-181,338.151,462.001,481.000.00-1680.00%
TSLA210917C007900002020-07-09 8:10PM EDT2021-09-17250.00875.95888.300.00-2150.00%
TSLA220121C007900002020-08-19 12:50PM EDT2022-01-211,194.241,492.501,511.500.00-36010.00%
TSLA220617C007900002020-08-28 10:13AM EDT2022-06-171,577.101,513.001,532.50+58.08+3.82%71,0310.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P007900002020-08-28 10:56AM EDT2020-10-165.383.807.75+0.38+7.60%2740.00%
TSLA201120P007900002020-08-28 1:37PM EDT2020-11-2011.006.0013.90-1.60-12.70%13250.00%
TSLA201218P007900002020-08-27 9:30AM EDT2020-12-1814.4712.0020.750.00-1370.00%
TSLA210115P007900002020-08-28 12:49PM EDT2021-01-1519.8415.2521.65+1.03+5.48%1650.00%
TSLA210319P007900002020-08-26 10:06AM EDT2021-03-1931.0027.4534.650.00-1800.00%
TSLA210618P007900002020-08-24 3:02PM EDT2021-06-1848.2544.0054.000.00-4260.00%
TSLA210917P007900002020-07-23 3:45PM EDT2021-09-1793.9453.0062.500.00-160.00%
TSLA220121P007900002020-08-18 10:46AM EDT2022-01-2185.5074.0084.000.00-12990.00%
TSLA220617P007900002020-08-25 9:44AM EDT2022-06-17116.0095.00105.000.00-16060.00%