India markets open in 8 hours 13 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:870.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C008700002020-07-01 9:58AM EDT2020-10-16299.34614.45622.300.00-21000.00%
TSLA201120C008700002020-08-17 3:35PM EDT2020-11-20977.301,348.501,367.500.00-150.00%
TSLA201218C008700002020-06-25 9:47AM EDT2020-12-18205.00594.60609.000.00-1160.00%
TSLA210115C008700002020-07-28 3:40PM EDT2021-01-15681.231,383.001,402.400.00-1480.00%
TSLA210319C008700002020-06-25 11:34AM EDT2021-03-19248.29621.55639.000.00-751070.00%
TSLA210618C008700002020-07-09 8:09PM EDT2021-06-18308.05799.85809.700.00-1130.00%
TSLA210917C008700002020-06-29 9:32AM EDT2021-09-17298.20754.05765.450.00-3100.00%
TSLA220121C008700002020-09-25 3:50PM EDT2022-01-2159.8560.3563.75+6.85+12.92%2581.69%
TSLA220318C008700002020-09-25 10:44AM EDT2022-03-1865.3064.3572.40-2.40-3.55%222980.69%
TSLA220617C008700002020-09-21 12:15PM EDT2022-06-17103.3174.8582.600.00-28179.62%
TSLA220916C008700002020-09-23 1:43PM EDT2022-09-1684.0285.0094.450.00-226579.30%
TSLA230120C008700002020-09-25 10:48AM EDT2023-01-20102.9599.00108.50+9.95+10.70%14478.85%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P008700002020-08-28 12:55PM EDT2020-10-166.072.2411.00-1.03-14.51%21040.00%
TSLA201120P008700002020-08-19 11:30AM EDT2020-11-2014.1510.0019.000.00-1110.00%
TSLA201218P008700002020-08-24 3:02PM EDT2020-12-1821.7515.7525.000.00-1290.00%
TSLA210115P008700002020-08-21 1:12PM EDT2021-01-1522.3021.0026.850.00-10340.00%
TSLA210319P008700002020-08-18 2:42PM EDT2021-03-1939.2034.6544.000.00-1410.00%
TSLA210618P008700002020-07-27 9:55AM EDT2021-06-18105.4450.0056.600.00-1180.00%
TSLA210917P008700002020-07-23 3:17PM EDT2021-09-17120.0067.5077.000.00-1130.00%
TSLA220121P008700002020-09-22 12:03PM EDT2022-01-21519.15517.95530.000.00-3381.34%
TSLA220318P008700002020-09-25 3:49PM EDT2022-03-18526.79517.00536.50+526.79-2078.48%
TSLA220617P008700002020-09-25 3:59PM EDT2022-06-17535.22527.55542.95+407.80+320.04%504076.74%
TSLA220916P008700002020-09-10 3:49PM EDT2022-09-16569.00535.50555.000.00--176.22%