India markets open in 19 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:880.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C008800002020-07-22 3:59PM EDT2020-10-16738.901,171.201,188.500.00-10340.00%
TSLA201120C008800002020-07-13 9:43AM EDT2020-11-20940.04629.60639.300.00-1130.00%
TSLA201218C008800002020-08-21 3:29PM EDT2020-12-181,221.881,345.001,364.000.00-180.00%
TSLA210115C008800002020-08-25 12:11PM EDT2021-01-151,125.171,350.501,368.200.00-11560.00%
TSLA210319C008800002020-08-21 12:56PM EDT2021-03-191,229.951,364.501,383.500.00-7480.00%
TSLA210618C008800002020-07-30 12:07PM EDT2021-06-18725.631,384.501,404.000.00-2680.00%
TSLA210917C008800002020-08-19 12:34PM EDT2021-09-171,102.891,400.001,419.000.00-2180.00%
TSLA220121C008800002020-09-18 9:30AM EDT2022-01-2196.9582.8090.25+18.85+24.14%1587.35%
TSLA220318C008800002020-08-21 10:44AM EDT2022-03-181,287.531,433.001,452.000.00-11020.00%
TSLA220617C008800002020-08-27 9:46AM EDT2022-06-1797.251,448.501,468.00-1,362.00-93.34%1260.00%
TSLA220916C008800002020-09-17 9:44AM EDT2022-09-16106.77110.50123.95+18.74+21.29%210784.01%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P008800002020-08-18 3:58PM EDT2020-10-168.203.0011.500.00-1950.00%
TSLA201120P008800002020-08-28 11:06AM EDT2020-11-2014.8510.6519.00-0.90-5.71%1080.00%
TSLA201218P008800002020-08-28 11:54AM EDT2020-12-1820.6418.9526.00-0.36-1.71%2560.00%
TSLA210115P008800002020-08-26 10:11AM EDT2021-01-1525.8021.3529.900.00-21960.00%
TSLA210319P008800002020-08-28 12:47PM EDT2021-03-1940.0036.0045.05-34.36-46.21%2860.00%
TSLA210618P008800002020-08-24 10:30AM EDT2021-06-1859.8856.5066.500.00-190.00%
TSLA210917P008800002020-07-21 9:53AM EDT2021-09-17132.0078.2083.100.00-3130.00%
TSLA220121P008800002020-08-27 1:09PM EDT2022-01-2199.0594.00104.000.00-1140.00%
TSLA220318P008800002020-08-26 1:44PM EDT2022-03-18110.78101.00117.000.00-1100.00%
TSLA220617P008800002020-08-27 9:53AM EDT2022-06-17121.86117.00132.500.00-1120.00%
TSLA220916P008800002020-09-09 9:47AM EDT2022-09-16579.61536.00554.000.00-1180.03%