India markets open in 6 hours 42 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:830.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C008300002020-08-24 11:51AM EDT2020-10-161,195.801,380.501,398.500.00-21140.00%
TSLA201120C008300002020-08-17 1:17PM EDT2020-11-20973.661,386.501,405.500.00-20190.00%
TSLA201218C008300002020-08-06 1:07PM EDT2020-12-18693.801,392.001,411.000.00-1310.00%
TSLA210115C008300002020-08-17 3:48PM EDT2021-01-151,032.321,396.501,415.500.00-101750.00%
TSLA210319C008300002020-07-17 12:32PM EDT2021-03-19776.83863.10875.100.00-1190.00%
TSLA210618C008300002020-08-20 11:16AM EDT2021-06-181,186.031,427.501,446.500.00-1360.00%
TSLA210917C008300002020-08-25 11:14AM EDT2021-09-171,236.481,440.501,460.000.00-170.00%
TSLA220121C008300002020-08-26 3:50PM EDT2022-01-211,413.491,461.001,480.000.00-32000.00%
TSLA220617C008300002020-08-26 1:19PM EDT2022-06-171,585.801,484.001,503.50+165.11+11.62%1640.00%
TSLA230120C008300002020-09-23 12:11PM EDT2023-01-20101.13100.50116.00+101.13--678.85%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P008300002020-08-28 12:20PM EDT2020-10-165.850.8910.50-0.05-0.85%2360.00%
TSLA201120P008300002020-08-06 1:50PM EDT2020-11-2025.0011.2516.200.00-1160.00%
TSLA201218P008300002020-08-17 11:54AM EDT2020-12-1820.3914.0022.950.00-2140.00%
TSLA210115P008300002020-08-21 11:52AM EDT2021-01-1521.4518.5024.100.00-21020.00%
TSLA210319P008300002020-08-27 10:58AM EDT2021-03-1932.1532.1537.350.00-1470.00%
TSLA210618P008300002020-08-21 1:22PM EDT2021-06-1849.0049.5059.000.00-204440.00%
TSLA210917P008300002020-08-06 12:59PM EDT2021-09-17106.2062.5072.500.00-450.00%
TSLA220121P008300002020-08-24 10:26AM EDT2022-01-2192.7482.5092.500.00-1290.00%
TSLA220617P008300002020-08-26 2:18PM EDT2022-06-17113.92103.00118.500.00-2210.00%