India Markets open in 6 hrs 26 mins

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:840.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C008400002020-08-28 10:35AM EDT2020-10-161,444.551,371.001,388.50+35.70+2.53%15510.00%
TSLA201120C008400002020-08-28 2:27PM EDT2020-11-201,394.491,377.001,396.00+134.50+10.67%2140.00%
TSLA201218C008400002020-07-13 1:37PM EDT2020-12-18924.53739.40751.300.00-11390.00%
TSLA210115C008400002020-08-07 11:38AM EDT2021-01-15910.021,387.001,405.400.00-12530.00%
TSLA210319C008400002020-08-27 12:06PM EDT2021-03-191,467.461,400.501,419.200.00-3340.00%
TSLA210618C008400002020-08-21 12:03PM EDT2021-06-181,265.001,419.001,438.000.00-1120.00%
TSLA220121C008400002020-09-25 12:28PM EDT2022-01-2162.7563.2066.65+1.54+2.52%455681.55%
TSLA220617C008400002020-09-25 11:50AM EDT2022-06-1784.7077.8085.60+7.24+9.35%9849279.48%
TSLA220916C008400002020-09-25 3:25PM EDT2022-09-1693.0090.0098.35+8.50+10.06%214,90779.80%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P008400002020-08-27 9:54AM EDT2020-10-165.751.409.000.00-11330.00%
TSLA201120P008400002020-08-20 2:54PM EDT2020-11-2012.9511.6015.400.00-2210.00%
TSLA210319P008400002020-08-11 9:31AM EDT2021-03-1969.2032.0038.300.00-300.00%
TSLA210917P008400002020-06-29 10:25AM EDT2021-09-17185.88112.20117.600.00-250.00%
TSLA220121P008400002020-09-24 12:40PM EDT2022-01-21508.20491.00496.350.00-41179.41%
TSLA220318P008400002020-08-20 2:45PM EDT2022-03-18102.5090.15107.100.00-230.00%
TSLA220916P008400002020-09-16 11:56AM EDT2022-09-16504.88508.50528.000.00-12876.09%