India Markets open in 1 hr 17 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
410.83+4.81 (+1.18%)
At close: 4:00PM EDT

406.60 -4.23 (-1.03%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:850.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C008500002020-08-19 12:33PM EDT2020-11-201,066.001,367.501,386.500.00-11000.00%
TSLA201218C008500002020-08-20 2:33PM EDT2020-12-181,162.001,373.501,392.500.00-12710.00%
TSLA210115C008500002020-08-27 10:23AM EDT2021-01-151,382.651,377.501,396.000.00-88490.00%
TSLA210319C008500002020-08-21 3:56PM EDT2021-03-191,239.061,391.501,410.200.00-11440.00%
TSLA210618C008500002020-08-25 1:03PM EDT2021-06-181,207.901,410.001,429.000.00-5005110.00%
TSLA210917C008500002020-08-19 12:05PM EDT2021-09-171,126.811,424.001,443.500.00-1670.00%
TSLA220121C008500002020-09-30 12:49PM EDT2022-01-2167.8767.4069.50+1.90+2.88%817686.38%
TSLA220318C008500002020-09-30 3:55PM EDT2022-03-1874.6769.5079.50+2.78+3.87%425684.69%
TSLA220617C008500002020-09-30 3:50PM EDT2022-06-1785.2382.0590.00+2.27+2.74%62393483.56%
TSLA220916C008500002020-09-30 1:26PM EDT2022-09-16102.8595.85103.50+9.35+10.00%26483.93%
TSLA230120C008500002020-09-29 2:44PM EDT2023-01-20114.24107.00121.150.00-1983.04%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P008500002020-08-26 3:04PM EDT2020-11-2012.7610.7516.400.00-5620.00%
TSLA201218P008500002020-08-28 2:51PM EDT2020-12-1819.2917.4023.90+0.55+2.93%22050.00%
TSLA210115P008500002020-08-28 3:59PM EDT2021-01-1523.7719.8025.45+2.22+10.30%82,3720.00%
TSLA210319P008500002020-08-28 2:34PM EDT2021-03-1938.8333.0039.35+5.37+16.05%1370.00%
TSLA210618P008500002020-08-27 11:43AM EDT2021-06-1850.0052.0062.000.00-12550.00%
TSLA210917P008500002020-08-26 2:28PM EDT2021-09-1768.4065.5075.500.00-10210.00%
TSLA220121P008500002020-09-24 12:40PM EDT2022-01-21517.20483.50486.150.00-4572.92%
TSLA220617P008500002020-09-30 3:50PM EDT2022-06-17497.90491.50508.50-8.22-1.62%16831371.22%
TSLA220916P008500002020-09-02 1:07PM EDT2022-09-16532.50504.50521.500.00--172.37%