India markets close in 5 hours 13 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:940.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009400002020-08-12 1:12PM EDT2020-10-16610.001,272.501,291.000.00-1520.00%
TSLA201120C009400002020-07-22 10:57AM EDT2020-11-20686.201,131.051,147.750.00-1460.00%
TSLA201218C009400002020-07-31 11:33AM EDT2020-12-18598.981,289.001,308.000.00-180.00%
TSLA210115C009400002020-08-27 10:33AM EDT2021-01-151,300.301,295.001,314.000.00-1970.00%
TSLA210319C009400002020-08-26 11:55AM EDT2021-03-191,213.281,311.001,330.400.00-1360.00%
TSLA210618C009400002020-07-20 1:34PM EDT2021-06-18817.001,005.251,023.200.00-1110.00%
TSLA210917C009400002020-07-06 10:19AM EDT2021-09-17534.93690.70700.450.00-170.00%
TSLA220121C009400002020-08-20 1:04PM EDT2022-01-211,176.501,425.551,444.950.00-11190.00%
TSLA220318C009400002020-06-30 12:37PM EDT2022-03-18399.00737.00755.500.00-1520.00%
TSLA220617C009400002020-08-28 9:36AM EDT2022-06-171,504.001,407.501,427.00+182.99+13.85%11,0820.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009400002020-08-26 10:33AM EDT2020-10-168.102.5010.50-0.55-6.36%13310.00%
TSLA201120P009400002020-07-28 12:17PM EDT2020-11-2035.3614.0022.450.00-1130.00%
TSLA201218P009400002020-08-27 11:56AM EDT2020-12-1823.0023.2029.750.00-1500.00%
TSLA210115P009400002020-08-27 2:31PM EDT2021-01-1530.1627.0535.400.00-21160.00%
TSLA210319P009400002020-08-11 10:55AM EDT2021-03-1995.9038.8044.800.00-2190.00%
TSLA210618P009400002020-08-19 10:35AM EDT2021-06-1870.4066.0076.000.00-2100.00%
TSLA210917P009400002020-08-07 11:52AM EDT2021-09-17146.4283.5093.000.00-370.00%
TSLA220121P009400002020-08-17 11:29AM EDT2022-01-21143.95106.00122.000.00-120.00%
TSLA220318P009400002020-08-21 10:11AM EDT2022-03-18129.43117.50133.500.00-130.00%
TSLA220617P009400002020-08-28 2:59PM EDT2022-06-17147.01135.00151.00+9.04+6.55%22450.00%