India markets open in 8 hours 25 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:900.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009000002020-08-27 10:55AM EDT2020-10-161,415.241,311.001,330.00+95.89+7.27%324690.00%
TSLA201120C009000002020-08-27 10:14AM EDT2020-11-201,324.451,320.001,338.500.00-4970.00%
TSLA201218C009000002020-08-28 1:11PM EDT2020-12-181,336.651,326.501,345.50+14.76+1.12%32730.00%
TSLA210115C009000002020-08-28 12:14PM EDT2021-01-151,403.191,331.501,350.50+103.19+7.94%533,0360.00%
TSLA210319C009000002020-08-27 10:11AM EDT2021-03-191,345.441,347.001,365.700.00-17110.00%
TSLA210618C009000002020-08-28 10:04AM EDT2021-06-181,453.071,367.501,387.00+53.05+3.79%26020.00%
TSLA210917C009000002020-08-26 3:12PM EDT2021-09-171,317.521,383.501,403.000.00-1490.00%
TSLA220121C009000002020-09-25 2:09PM EDT2022-01-2158.1557.7561.05+3.15+5.73%4035481.85%
TSLA220318C009000002020-09-25 10:42AM EDT2022-03-1866.1861.5070.00+2.69+4.24%316280.89%
TSLA220617C009000002020-09-25 3:53PM EDT2022-06-1772.4072.0579.70+3.38+4.90%5386979.74%
TSLA220916C009000002020-09-25 12:15PM EDT2022-09-1682.7582.0591.45-1.74-2.06%1227579.38%
TSLA230120C009000002020-09-25 3:58PM EDT2023-01-20102.2396.00103.00+10.73+11.73%8583178.42%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009000002020-08-28 3:35PM EDT2020-10-167.505.909.00-0.84-10.07%1126140.00%
TSLA201120P009000002020-08-28 3:39PM EDT2020-11-2015.5011.9020.30-0.50-3.12%211770.00%
TSLA201218P009000002020-08-28 3:58PM EDT2020-12-1822.1618.0023.00-0.84-3.65%134670.00%
TSLA210115P009000002020-08-28 3:56PM EDT2021-01-1527.5226.0031.45+0.46+1.70%272,6050.00%
TSLA210319P009000002020-08-28 2:34PM EDT2021-03-1944.3338.5047.30+3.66+9.00%91200.00%
TSLA210618P009000002020-08-26 2:27PM EDT2021-06-1860.0059.5069.500.00-163840.00%
TSLA210917P009000002020-08-27 10:39AM EDT2021-09-1776.0075.0085.000.00-261080.00%
TSLA220121P009000002020-09-03 11:39AM EDT2022-01-21556.58545.00550.700.00-6179.48%
TSLA220318P009000002020-08-27 12:51PM EDT2022-03-18113.72106.00122.000.00-1580.00%
TSLA220617P009000002020-09-25 3:40PM EDT2022-06-17564.23552.50572.00+440.23+355.02%2076.77%
TSLA220916P009000002020-09-08 9:44AM EDT2022-09-16623.35562.00581.500.00-1276.05%
TSLA230120P009000002020-09-25 12:53PM EDT2023-01-20583.55574.00593.50+5.67+0.98%103375.09%