India markets close in 5 hours 59 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:890.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C008900002020-08-26 2:17PM EDT2020-10-161,275.001,321.501,339.500.00-1680.00%
TSLA201120C008900002020-08-10 1:30PM EDT2020-11-20575.001,329.501,348.000.00-1140.00%
TSLA201218C008900002020-07-22 12:27PM EDT2020-12-18755.401,172.251,191.000.00-1240.00%
TSLA210115C008900002020-08-28 12:14PM EDT2021-01-151,412.411,340.501,359.50+764.11+117.86%10770.00%
TSLA210319C008900002020-08-20 2:19PM EDT2021-03-191,137.101,355.501,374.500.00-11090.00%
TSLA210618C008900002020-08-18 9:58AM EDT2021-06-181,041.391,342.101,361.200.00-2630.00%
TSLA210917C008900002020-08-19 12:34PM EDT2021-09-171,095.231,391.501,411.000.00-130.00%
TSLA220121C008900002020-09-17 9:30AM EDT2022-01-2184.0081.9589.150.00-11187.44%
TSLA220318C008900002020-09-18 3:50PM EDT2022-03-1895.0089.0098.00+4.20+4.63%11086.56%
TSLA220617C008900002020-09-18 9:50AM EDT2022-06-17103.71100.50113.80+5.41+5.50%21086.01%
TSLA220916C008900002020-09-17 1:29PM EDT2022-09-16104.55110.00123.80+16.55+18.81%110584.36%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P008900002020-08-26 11:03AM EDT2020-10-167.503.0011.50+1.30+20.97%5680.00%
TSLA201120P008900002020-08-18 2:10PM EDT2020-11-2015.7711.0019.750.00-22160.00%
TSLA201218P008900002020-08-27 12:51PM EDT2020-12-1822.0017.5026.250.00-1940.00%
TSLA210115P008900002020-08-17 10:01AM EDT2021-01-1534.0722.0029.900.00-81000.00%
TSLA210319P008900002020-08-28 12:47PM EDT2021-03-1941.1037.0045.35-0.15-0.36%5710.00%
TSLA210618P008900002020-08-26 11:45AM EDT2021-06-1861.0058.0068.000.00-1190.00%
TSLA210917P008900002020-08-18 10:38AM EDT2021-09-1784.0273.0083.000.00-230.00%
TSLA220121P008900002020-08-28 11:27AM EDT2022-01-21101.5296.50106.50-1.79-1.73%2180.00%
TSLA220617P008900002020-08-28 3:41PM EDT2022-06-17135.00120.00135.50-14.50-9.70%150.00%