India markets open in 6 hours 56 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT

419.50 +0.43 (0.10%)
After hours: 4:48PM EDT

In the money
Show:ListStraddle
Strike:80.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C000800002020-09-21 12:09AM EDT2020-10-02356.00336.35341.250.00--0875.98%
TSLA201009C000800002020-09-08 2:32PM EDT2020-10-09263.20336.90341.100.00-20521.39%
TSLA201016C000800002020-09-29 10:29AM EDT2020-10-16336.30336.80341.10-1.13-0.33%170395407.62%
TSLA201120C000800002020-09-24 10:08AM EDT2020-11-20342.93336.85341.100.00-50300237.50%
TSLA201218C000800002020-09-29 10:29AM EDT2020-12-18335.94337.35341.55-30.06-8.21%128746149.12%
TSLA210115C000800002020-09-29 2:40PM EDT2021-01-15344.00337.50341.80+1.50+0.44%757,313135.94%
TSLA210319C000800002020-09-23 11:55AM EDT2021-03-19305.89337.80342.050.00-96,604114.36%
TSLA210618C000800002020-09-23 11:37AM EDT2021-06-18312.00338.80342.850.00-74,439103.85%
TSLA210917C000800002020-07-09 8:10PM EDT2021-09-17184.551,482.551,495.600.00-200.00%
TSLA220121C000800002020-09-28 9:36AM EDT2022-01-21348.00340.25345.400.00-510,08089.03%
TSLA220318C000800002020-08-31 12:11AM EDT2022-03-18172.00333.50352.500.00--2585.07%
TSLA220617C000800002020-09-28 1:10PM EDT2022-06-17343.65335.00354.000.00-51,33984.64%
TSLA220916C000800002020-09-22 10:17AM EDT2022-09-16360.90336.50355.500.00-102684.02%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P000800002020-09-25 3:57PM EDT2020-10-020.010.000.010.00-1251,056450.00%
TSLA201009P000800002020-09-28 12:21PM EDT2020-10-090.010.010.020.00-41,450293.75%
TSLA201016P000800002020-09-29 2:44PM EDT2020-10-160.030.020.050.00-237,122246.88%
TSLA201120P000800002020-09-29 1:35PM EDT2020-11-200.200.130.21-0.13-39.39%441,419167.77%
TSLA201218P000800002020-09-29 1:34PM EDT2020-12-180.400.300.50-0.05-11.11%61,775150.20%
TSLA210115P000800002020-09-29 3:20PM EDT2021-01-150.750.650.800.00-4144,980140.33%
TSLA210319P000800002020-09-25 11:12AM EDT2021-03-191.140.861.250.00-94,249118.14%
TSLA210618P000800002020-09-25 12:26PM EDT2021-06-182.001.762.170.00-47,580106.01%
TSLA210917P000800002020-09-28 3:53PM EDT2021-09-172.392.483.100.00-31,23997.61%
TSLA220121P000800002020-09-24 3:09PM EDT2022-01-214.083.654.500.00-529,03990.67%
TSLA220318P000800002020-09-25 10:35AM EDT2022-03-184.564.005.500.00-835688.79%
TSLA220617P000800002020-09-29 10:39AM EDT2022-06-175.554.808.00-0.30-5.13%52,51988.16%
TSLA220916P000800002020-09-25 3:46PM EDT2022-09-167.006.708.500.00-131486.11%