India markets open in 6 hours 58 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:920.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009200002020-08-04 9:56AM EDT2020-10-16614.551,292.001,310.500.00-1320.00%
TSLA201120C009200002020-08-12 10:29AM EDT2020-11-20605.001,301.001,320.000.00-280.00%
TSLA201218C009200002020-08-17 11:42AM EDT2020-12-18866.281,307.701,326.500.00-22170.00%
TSLA210115C009200002020-08-21 3:50PM EDT2021-01-151,158.951,313.001,331.200.00-1006290.00%
TSLA210319C009200002020-07-23 10:49AM EDT2021-03-19782.401,162.851,181.500.00-2530.00%
TSLA210618C009200002020-08-12 12:46PM EDT2021-06-18699.321,350.751,370.400.00-2340.00%
TSLA210917C009200002020-07-02 3:40PM EDT2021-09-17469.67652.45670.500.00-2120.00%
TSLA220121C009200002020-09-25 2:38PM EDT2022-01-2156.4056.1059.35+5.60+11.02%4981.95%
TSLA220318C009200002020-09-25 10:49AM EDT2022-03-1864.7859.6567.85-20.87-24.37%56480.84%
TSLA220617C009200002020-09-25 10:34AM EDT2022-06-1773.1569.9077.70+4.06+5.88%24079.68%
TSLA220916C009200002020-09-25 3:09PM EDT2022-09-1682.8379.5589.00+13.20+18.96%12634579.18%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009200002020-08-18 12:14PM EDT2020-10-168.433.1012.000.00-1610.00%
TSLA201120P009200002020-08-25 11:57AM EDT2020-11-2018.6013.3521.000.00-1200.00%
TSLA201218P009200002020-08-20 3:11PM EDT2020-12-1821.7519.0028.400.00-1860.00%
TSLA210115P009200002020-08-26 11:43AM EDT2021-01-1527.7026.3532.450.00-25840.00%
TSLA210319P009200002020-07-24 10:24AM EDT2021-03-1991.9040.7544.100.00-3140.00%
TSLA210618P009200002020-07-24 10:59AM EDT2021-06-18120.0059.0068.000.00-260.00%
TSLA210917P009200002020-07-06 9:38AM EDT2021-09-17165.95137.70141.300.00-110.00%
TSLA220121P009200002020-07-02 11:22AM EDT2022-01-21206.19172.50185.600.00-2170.00%
TSLA220318P009200002020-08-20 1:23PM EDT2022-03-18124.85111.50127.500.00-1110.00%
TSLA220617P009200002020-09-25 3:59PM EDT2022-06-17580.07572.85589.65+414.97+251.34%170077.22%