India markets open in 7 hours 27 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:980.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009800002020-08-20 3:58PM EDT2020-10-161,032.771,234.001,252.000.00-1720.00%
TSLA201120C009800002020-08-21 1:57PM EDT2020-11-201,127.371,244.001,263.000.00-1310.00%
TSLA201218C009800002020-08-20 1:25PM EDT2020-12-181,040.151,252.201,271.000.00-2120.00%
TSLA210115C009800002020-08-20 1:08PM EDT2021-01-151,039.921,258.501,277.500.00-1700.00%
TSLA210319C009800002020-08-25 10:45AM EDT2021-03-191,077.431,276.501,295.500.00-6370.00%
TSLA210618C009800002020-08-20 2:51PM EDT2021-06-181,107.001,301.501,321.000.00-14780.00%
TSLA210917C009800002020-08-17 3:45PM EDT2021-09-171,004.421,321.001,340.000.00-290.00%
TSLA220121C009800002020-08-25 1:02PM EDT2022-01-211,154.901,350.501,368.500.00-11270.00%
TSLA220318C009800002020-06-29 3:44PM EDT2022-03-18324.06726.00745.150.00-2960.00%
TSLA220617C009800002020-08-24 10:13AM EDT2022-06-171,170.001,381.001,400.500.00-41,0740.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009800002020-08-28 2:54PM EDT2020-10-168.305.009.95-0.63-7.05%31180.00%
TSLA201120P009800002020-08-26 3:15PM EDT2020-11-2019.7815.0023.00+1.38+7.50%1320.00%
TSLA201218P009800002020-08-28 3:12PM EDT2020-12-1828.6523.0032.50+0.60+2.14%2460.00%
TSLA210115P009800002020-08-25 10:11AM EDT2021-01-1537.8030.0039.000.00-51430.00%
TSLA210319P009800002020-08-27 1:08PM EDT2021-03-1950.7948.0057.100.00-1490.00%
TSLA210618P009800002020-08-21 3:54PM EDT2021-06-1874.5073.0083.000.00-1100.00%
TSLA210917P009800002020-08-12 9:44AM EDT2021-09-17166.0591.50101.000.00-110.00%
TSLA220121P009800002020-07-20 3:29PM EDT2022-01-21202.02133.50147.500.00-17320.00%
TSLA220318P009800002020-08-18 9:30AM EDT2022-03-18152.50129.00145.000.00-21190.00%
TSLA220617P009800002020-08-19 10:31AM EDT2022-06-17161.06148.00164.000.00-2670.00%