India markets open in 8 hours 32 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:800.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002C008000002020-09-25 3:57PM EDT2020-10-020.040.030.05-0.02-33.33%2,52713,888172.66%
TSLA201009C008000002020-09-25 3:58PM EDT2020-10-090.160.110.17-0.09-36.00%2,7721,817131.45%
TSLA201016C008000002020-09-25 3:59PM EDT2020-10-160.380.360.38-0.22-36.67%2,87611,249117.87%
TSLA201023C008000002020-09-25 3:59PM EDT2020-10-231.101.011.34-0.45-29.03%208675118.16%
TSLA201030C008000002020-09-25 3:58PM EDT2020-10-302.122.002.30-0.26-10.92%168658115.82%
TSLA201120C008000002020-09-25 3:59PM EDT2020-11-205.505.405.55-0.10-1.79%9444,686108.55%
TSLA201218C008000002020-09-25 3:59PM EDT2020-12-189.759.6010.40+0.29+3.07%7864,555101.39%
TSLA210115C008000002020-09-25 3:59PM EDT2021-01-1513.9013.8514.10+0.70+5.30%6905,49895.65%
TSLA210219C008000002020-09-25 3:47PM EDT2021-02-1919.9019.7020.50+1.25+6.70%5499892.63%
TSLA210319C008000002020-09-25 3:57PM EDT2021-03-1924.6424.0025.10+0.94+3.97%844,33490.37%
TSLA210618C008000002020-09-25 3:37PM EDT2021-06-1837.5037.6039.75+3.00+8.70%863,62185.91%
TSLA210716C008000002020-09-25 3:54PM EDT2021-07-1641.2041.6043.85+2.93+7.66%1901,65084.91%
TSLA210917C008000002020-09-25 3:57PM EDT2021-09-1752.1049.7052.40+5.40+11.56%72,78482.80%
TSLA220121C008000002020-09-25 3:58PM EDT2022-01-2170.2067.3070.90+6.42+10.07%151,19181.38%
TSLA220318C008000002020-09-25 12:38PM EDT2022-03-1876.4871.2079.55+6.89+9.90%5847980.29%
TSLA220617C008000002020-09-25 3:59PM EDT2022-06-1786.5782.8590.50+2.92+3.49%2935679.63%
TSLA220916C008000002020-09-25 11:54AM EDT2022-09-1697.1093.00102.45+8.10+9.10%613,64579.28%
TSLA230120C008000002020-09-25 2:00PM EDT2023-01-20111.74107.70113.00+111.74-622178.25%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201002P008000002020-09-25 3:57PM EDT2020-10-02393.05390.35395.25+39.19+11.08%14193.75%
TSLA201009P008000002020-09-24 12:28PM EDT2020-10-09406.15390.65395.55+406.15--2149.41%
TSLA201016P008000002020-09-24 12:35PM EDT2020-10-16410.46390.85395.700.00-368125.68%
TSLA201030P008000002020-09-21 10:43AM EDT2020-10-30389.52392.40397.300.00-214116.24%
TSLA201120P008000002020-09-25 3:02PM EDT2020-11-20401.70397.30400.55-9.70-2.36%1530111.77%
TSLA201218P008000002020-09-25 3:19PM EDT2020-12-18403.55400.05404.55-23.60-5.52%126100.52%
TSLA210115P008000002020-09-25 2:22PM EDT2021-01-15409.96404.10407.85+11.63+2.92%25594.45%
TSLA210219P008000002020-09-23 1:35PM EDT2021-02-19426.37410.10415.000.00-12592.38%
TSLA210319P008000002020-09-23 1:35PM EDT2021-03-19430.28414.15419.050.00-12389.68%
TSLA210618P008000002020-09-21 10:24AM EDT2021-06-18412.41427.80431.800.00-13184.66%
TSLA210716P008000002020-09-09 9:57AM EDT2021-07-16468.90430.55435.550.00--283.12%
TSLA210917P008000002020-09-25 3:10PM EDT2021-09-17442.25439.55443.35+2.75+0.63%825381.31%
TSLA220121P008000002020-08-27 3:59PM EDT2022-01-21450.00455.40460.700.00-2179.38%
TSLA220318P008000002020-09-01 12:19PM EDT2022-03-18420.31454.50474.000.00-1578.39%
TSLA220617P008000002020-09-25 3:40PM EDT2022-06-17475.82463.50483.00+368.26+342.38%2076.81%
TSLA220916P008000002020-09-08 9:31AM EDT2022-09-16523.05473.50493.000.00-101876.22%
TSLA230120P008000002020-09-25 9:54AM EDT2023-01-20500.00486.50505.50+500.00-1275.49%