India markets open in 1 hour 16 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:970.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009700002020-08-20 1:07PM EDT2020-10-161,031.041,243.501,262.000.00-1650.00%
TSLA201120C009700002020-08-27 9:59AM EDT2020-11-201,264.921,253.501,272.000.00-1150.00%
TSLA201218C009700002020-08-19 11:33AM EDT2020-12-18952.831,261.001,280.500.00-1320.00%
TSLA210115C009700002020-08-25 10:40AM EDT2021-01-151,062.911,268.001,287.000.00-11300.00%
TSLA210319C009700002020-07-31 10:12AM EDT2021-03-19600.001,285.001,304.200.00-11000.00%
TSLA210618C009700002020-08-12 2:55PM EDT2021-06-18709.981,309.501,329.000.00-2350.00%
TSLA210917C009700002020-08-17 3:45PM EDT2021-09-17982.621,328.501,348.000.00-240.00%
TSLA220121C009700002020-08-18 2:45PM EDT2022-01-211,079.581,357.501,376.000.00-1170.00%
TSLA220617C009700002020-08-17 3:56PM EDT2022-06-171,046.421,387.501,407.000.00-4430.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009700002020-08-28 10:47AM EDT2020-10-169.757.8012.55+0.92+10.42%3540.00%
TSLA201120P009700002020-08-26 3:29PM EDT2020-11-2017.7518.8023.250.00-2250.00%
TSLA201218P009700002020-08-10 1:01PM EDT2020-12-1864.5025.3531.800.00-4140.00%
TSLA210115P009700002020-08-21 11:52AM EDT2021-01-1531.8828.5036.850.00-71380.00%
TSLA210319P009700002020-07-21 1:21PM EDT2021-03-19116.7442.8051.750.00-1580.00%
TSLA210618P009700002020-08-17 12:52PM EDT2021-06-1870.9971.0081.000.00-180.00%
TSLA210917P009700002020-08-24 11:27AM EDT2021-09-1796.4290.0099.500.00-380.00%
TSLA220121P009700002020-07-09 8:11PM EDT2022-01-21300.08192.30200.500.00-200.00%
TSLA220617P009700002020-08-28 10:25AM EDT2022-06-17152.03145.00160.50-81.42-34.88%260.00%