India markets close in 3 hours 40 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
419.07-2.13 (-0.51%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:995.00
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C009950002020-08-24 9:43AM EDT2020-10-161,103.001,219.001,237.500.00-1150.00%
TSLA201120C009950002020-07-23 9:37AM EDT2020-11-20711.531,070.001,087.000.00-2280.00%
TSLA201218C009950002020-08-20 1:25PM EDT2020-12-181,026.311,238.001,257.000.00-1980.00%
TSLA210115C009950002020-08-27 11:33AM EDT2021-01-151,280.001,245.001,264.000.00-31500.00%
TSLA210319C009950002020-07-10 2:40PM EDT2021-03-19653.18558.30575.000.00-100.00%
TSLA210618C009950002020-07-15 3:28PM EDT2021-06-18720.31764.20775.500.00-1540.00%
TSLA210917C009950002020-07-23 12:34PM EDT2021-09-17721.941,145.001,164.500.00-1170.00%
TSLA220121C009950002020-08-27 12:42PM EDT2022-01-211,318.701,339.501,358.000.00-27960.00%
TSLA220617C009950002020-08-27 12:09PM EDT2022-06-171,450.001,371.001,390.500.00-21270.00%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P009950002020-08-28 10:15AM EDT2020-10-1610.106.8013.00+0.56+5.87%21530.00%
TSLA201120P009950002020-08-27 1:36PM EDT2020-11-2022.5016.0022.800.00-1490.00%
TSLA201218P009950002020-08-28 1:21PM EDT2020-12-1829.6724.6533.50-1.03-3.36%11120.00%
TSLA210115P009950002020-08-27 3:57PM EDT2021-01-1534.9531.1040.500.00-72240.00%
TSLA210319P009950002020-08-20 1:27PM EDT2021-03-1950.4049.7059.000.00-1300.00%
TSLA210618P009950002020-08-24 3:02PM EDT2021-06-1883.2276.0085.500.00-4730.00%
TSLA210917P009950002020-08-24 2:47PM EDT2021-09-17105.4495.50105.000.00-220.00%
TSLA220121P009950002020-08-27 11:24AM EDT2022-01-21122.70121.00137.000.00-1620.00%
TSLA220617P009950002020-08-12 2:22PM EDT2022-06-17229.63153.00169.000.00-2170.00%