India markets open in 7 hours

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:820.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C008200002020-08-24 9:30AM EDT2020-10-161,306.861,390.001,408.000.00-15530.00%
TSLA201120C008200002020-07-07 10:18AM EDT2020-11-20611.10682.35687.450.00-1240.00%
TSLA201218C008200002020-07-13 11:34AM EDT2020-12-18999.63757.00768.900.00-1200.00%
TSLA210115C008200002020-08-28 10:29AM EDT2021-01-151,485.541,405.901,425.00+117.04+8.55%14150.00%
TSLA210319C008200002020-08-26 3:43PM EDT2021-03-191,354.961,418.501,437.500.00-1290.00%
TSLA210618C008200002020-08-17 10:33AM EDT2021-06-181,016.481,436.001,455.500.00-1360.00%
TSLA210917C008200002020-07-01 10:58AM EDT2021-09-17459.82748.85758.800.00-150.00%
TSLA220121C008200002020-09-24 2:50PM EDT2022-01-2164.7665.2068.700.00-1128481.46%
TSLA220318C008200002020-09-25 11:23AM EDT2022-03-1874.5368.9577.80+2.27+3.14%223480.47%
TSLA220617C008200002020-09-25 11:50AM EDT2022-06-1786.9080.0587.65+11.40+15.10%9734779.42%
TSLA220916C008200002020-09-24 12:37PM EDT2022-09-1693.7089.7596.000.00-11,25178.21%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P008200002020-08-25 10:28AM EDT2020-10-166.661.0110.000.00-1720.00%
TSLA201120P008200002020-08-14 3:13PM EDT2020-11-2018.909.7015.200.00-2760.00%
TSLA201218P008200002020-08-28 9:30AM EDT2020-12-1816.6514.2022.40-1.35-7.50%1160.00%
TSLA210115P008200002020-08-27 12:51PM EDT2021-01-1522.0017.0023.450.00-2610.00%
TSLA210319P008200002020-08-21 2:44PM EDT2021-03-1930.3630.0039.050.00-1870.00%
TSLA210618P008200002020-08-28 10:37AM EDT2021-06-1851.5448.0058.00-3.61-6.55%52360.00%
TSLA210917P008200002020-08-26 3:52PM EDT2021-09-1763.8060.5070.500.00-120.00%
TSLA220121P008200002020-08-31 10:28AM EDT2022-01-21434.35473.15478.450.00-7779.39%
TSLA220318P008200002020-08-19 2:55PM EDT2022-03-18103.132,246.002,265.500.00-200.00%
TSLA220617P008200002020-07-21 2:34PM EDT2022-06-17163.00105.00120.000.00-11140.00%
TSLA220916P008200002020-08-31 12:33PM EDT2022-09-16459.56491.00510.500.00-41076.17%