India markets open in 6 hours 41 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:930.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009300002020-08-19 3:29PM EDT2020-10-16966.291,282.501,300.500.00-1450.00%
TSLA201120C009300002020-08-17 2:17PM EDT2020-11-20894.601,291.501,310.000.00-2330.00%
TSLA201218C009300002020-08-13 3:05PM EDT2020-12-18713.701,298.501,317.500.00-1360.00%
TSLA210115C009300002020-08-24 1:36PM EDT2021-01-151,126.421,303.501,323.000.00-92110.00%
TSLA210319C009300002020-07-13 2:24PM EDT2021-03-19766.30693.60705.000.00-3160.00%
TSLA210618C009300002020-08-21 3:44PM EDT2021-06-181,173.291,343.001,362.000.00-1130.00%
TSLA210917C009300002020-07-13 3:25PM EDT2021-09-17792.73748.30765.350.00-270.00%
TSLA220121C009300002020-09-25 12:46PM EDT2022-01-2155.3555.3058.50+7.60+15.92%42282.00%
TSLA220318C009300002020-09-24 1:49PM EDT2022-03-1862.6858.9067.200.00-58380.96%
TSLA220617C009300002020-09-24 3:18PM EDT2022-06-1769.2768.9577.050.00-43679.76%
TSLA220916C009300002020-09-25 1:32PM EDT2022-09-1680.7878.5588.40+11.90+17.28%12616779.26%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009300002020-08-28 3:40PM EDT2020-10-167.453.1012.10-1.50-16.76%24460.00%
TSLA201120P009300002020-08-17 1:41PM EDT2020-11-2020.8514.0021.000.00-1420.00%
TSLA201218P009300002020-08-21 3:15PM EDT2020-12-1823.7820.0028.800.00-1500.00%
TSLA210115P009300002020-08-27 3:38PM EDT2021-01-1528.7525.5034.500.00-21,0810.00%
TSLA210319P009300002020-08-26 1:41PM EDT2021-03-1942.9441.5050.050.00-1120.00%
TSLA210618P009300002020-08-21 12:56PM EDT2021-06-1863.8764.5074.500.00-1980.00%
TSLA210917P009300002020-08-26 2:20PM EDT2021-09-1784.0081.0091.000.00-170.00%
TSLA220121P009300002020-08-17 11:31AM EDT2022-01-21140.85103.50119.500.00-150.00%
TSLA220617P009300002020-09-25 3:46PM EDT2022-06-17591.16579.50599.00+376.69+175.64%4076.70%
TSLA220916P009300002020-09-03 12:29PM EDT2022-09-16611.02589.00608.500.00--176.03%