India markets close in 5 hours 59 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:990.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009900002020-08-28 9:31AM EDT2020-10-161,295.501,224.001,242.50+163.68+14.46%1540.00%
TSLA201120C009900002020-08-06 2:41PM EDT2020-11-20553.471,234.501,253.200.00-2520.00%
TSLA201218C009900002020-08-20 1:25PM EDT2020-12-181,030.911,243.001,262.000.00-11410.00%
TSLA210115C009900002020-08-25 11:11AM EDT2021-01-151,042.961,249.501,268.500.00-293040.00%
TSLA210319C009900002020-08-26 3:50PM EDT2021-03-191,215.401,267.551,286.900.00-1300.00%
TSLA210618C009900002020-07-13 9:37AM EDT2021-06-18910.00624.10632.100.00-1810.00%
TSLA210917C009900002020-08-20 1:23PM EDT2021-09-171,106.011,313.001,332.500.00-2210.00%
TSLA220121C009900002020-08-27 12:42PM EDT2022-01-211,334.651,343.001,361.500.00-21260.00%
TSLA220617C009900002020-08-17 10:13AM EDT2022-06-17958.501,374.501,394.000.00-11,0360.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009900002020-08-28 1:18PM EDT2020-10-169.805.0013.10-1.25-11.31%1820.00%
TSLA201120P009900002020-08-26 3:14PM EDT2020-11-2018.9516.5023.350.00-1410.00%
TSLA201218P009900002020-08-27 10:19AM EDT2020-12-1826.8024.1533.000.00-1710.00%
TSLA210115P009900002020-08-27 12:28PM EDT2021-01-1532.4030.6039.750.00-52630.00%
TSLA210319P009900002020-08-27 3:43PM EDT2021-03-1951.7049.0058.450.00-2690.00%
TSLA210618P009900002020-08-28 12:20PM EDT2021-06-1877.9775.0084.50+3.36+4.50%11170.00%
TSLA210917P009900002020-08-26 2:28PM EDT2021-09-1796.3094.50104.000.00-10220.00%
TSLA220121P009900002020-07-28 9:50AM EDT2022-01-21139.50118.50134.500.00-140.00%
TSLA220617P009900002020-08-19 10:39AM EDT2022-06-17177.50151.50167.500.00-2120.00%