India markets open in 7 hours 36 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:910.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009100002020-08-11 3:03PM EDT2020-10-161,377.041,301.501,320.00+874.04+173.77%12550.00%
TSLA201120C009100002020-07-22 11:13AM EDT2020-11-20708.551,162.051,178.150.00-130.00%
TSLA201218C009100002020-08-20 12:23PM EDT2020-12-181,103.051,317.101,336.000.00-10120.00%
TSLA210115C009100002020-08-21 3:57PM EDT2021-01-151,169.711,322.501,340.500.00-2953050.00%
TSLA210319C009100002020-08-21 2:04PM EDT2021-03-191,219.901,338.001,357.000.00-5005100.00%
TSLA210618C009100002020-08-28 10:04AM EDT2021-06-181,444.681,359.001,378.50+54.26+3.90%2140.00%
TSLA210917C009100002020-08-25 3:15PM EDT2021-09-171,190.431,375.501,395.000.00-190.00%
TSLA220121C009100002020-09-24 3:39PM EDT2022-01-2151.7056.9060.150.00-10581.89%
TSLA220318C009100002020-09-24 2:22PM EDT2022-03-1861.6060.6068.850.00-221880.85%
TSLA220617C009100002020-09-25 10:35AM EDT2022-06-1774.0971.4578.85-6.41-7.96%43679.87%
TSLA220916C009100002020-09-25 10:22AM EDT2022-09-1687.0680.5589.05-0.74-0.84%1687878.97%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009100002020-08-17 2:39PM EDT2020-10-169.003.1012.000.00-14510.00%
TSLA201120P009100002020-08-26 3:10PM EDT2020-11-2015.4512.0020.500.00-1270.00%
TSLA201218P009100002020-08-17 3:49PM EDT2020-12-1823.0518.1527.050.00-1400.00%
TSLA210115P009100002020-08-27 3:58PM EDT2021-01-1527.7823.6529.850.00-21750.00%
TSLA210319P009100002020-08-18 12:40PM EDT2021-03-1945.0039.0048.400.00-1260.00%
TSLA210618P009100002020-07-24 9:45AM EDT2021-06-18125.1057.0066.500.00-4100.00%
TSLA210917P009100002020-07-31 9:30AM EDT2021-09-17131.1077.0087.000.00-220.00%
TSLA220121P009100002020-08-24 12:55PM EDT2022-01-21112.30100.50116.000.00-1120.00%
TSLA220617P009100002020-07-07 9:33AM EDT2022-06-17215.120.000.000.00-150.00%