India markets open in 28 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:810.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C008100002020-08-19 12:34PM EDT2020-10-161,097.351,400.001,418.000.00-3960.00%
TSLA201120C008100002020-07-20 3:52PM EDT2020-11-20873.471,073.151,090.500.00-580.00%
TSLA201218C008100002020-08-07 10:58AM EDT2020-12-18706.061,411.501,429.500.00-2110.00%
TSLA210115C008100002020-08-24 3:04PM EDT2021-01-151,216.351,414.501,433.400.00-22260.00%
TSLA210319C008100002020-08-26 3:43PM EDT2021-03-191,364.561,427.501,446.500.00-13670.00%
TSLA210618C008100002020-07-29 10:59AM EDT2021-06-18782.321,494.551,513.400.00-2200.00%
TSLA210917C008100002020-08-25 12:21PM EDT2021-09-171,241.911,457.501,476.500.00-1280.00%
TSLA220121C008100002020-08-26 1:17PM EDT2022-01-211,409.471,476.501,496.000.00-11150.00%
TSLA220617C008100002020-08-26 10:18AM EDT2022-06-171,585.031,498.501,518.00+181.42+12.93%3780.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P008100002020-07-29 10:31AM EDT2020-10-1617.003.1010.000.00-1710.00%
TSLA201120P008100002020-08-27 10:06AM EDT2020-11-2011.4010.5015.350.00-1350.00%
TSLA201218P008100002020-08-14 9:57AM EDT2020-12-1825.2313.5022.000.00-1180.00%
TSLA210115P008100002020-08-27 10:25AM EDT2021-01-1520.0016.9522.850.00-11,1840.00%
TSLA210319P008100002020-08-28 1:59PM EDT2021-03-1933.4030.3535.45+4.05+13.80%1640.00%
TSLA210618P008100002020-08-27 12:52PM EDT2021-06-1850.0046.5056.500.00-1380.00%
TSLA210917P008100002020-08-24 2:33PM EDT2021-09-1766.3059.0069.000.00-140.00%
TSLA220121P008100002020-08-17 11:44AM EDT2022-01-21100.0078.5088.500.00-1200.00%
TSLA220617P008100002020-07-06 2:59PM EDT2022-06-17178.80151.00166.500.00-2250.00%