UK markets close in 1 hour 33 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
826.16-18.84 (-2.23%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:1160.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210122C011600002021-01-15 3:54PM EST2021-01-220.280.250.32-0.43-60.56%444702116.89%
TSLA210129C011600002021-01-15 3:58PM EST2021-01-292.502.312.79-1.50-37.50%177339103.44%
TSLA210205C011600002021-01-15 3:03PM EST2021-02-055.505.105.60-2.25-29.03%29095.11%
TSLA210212C011600002021-01-15 12:53PM EST2021-02-1210.008.058.85-1.80-15.25%7090.29%
TSLA210219C011600002021-01-15 2:28PM EST2021-02-1911.1310.8511.35-4.87-30.44%1425485.88%
TSLA210226C011600002021-01-15 12:59PM EST2021-02-2617.8014.5015.60-1.35-7.05%3084.82%
TSLA210319C011600002021-01-15 1:15PM EST2021-03-1925.9526.4527.60-6.40-19.78%208782.59%
TSLA210618C011600002021-01-15 3:30PM EST2021-06-1878.6078.4580.05-9.40-10.68%17810681.57%
TSLA210716C011600002021-01-14 11:09AM EST2021-07-16106.4091.6593.900.00-68881.16%
TSLA210917C011600002021-01-15 2:38PM EST2021-09-17121.05118.90122.25-9.60-7.35%2510780.51%
TSLA220121C011600002020-07-28 1:39PM EST2022-01-21635.001,249.001,268.500.00-600.00%
TSLA220617C011600002020-08-27 10:46AM EST2022-06-171,326.061,269.001,288.500.00-1200.00%
TSLA220916C011600002020-08-13 12:57PM EST2022-09-161,381.471,295.501,314.50+565.42+69.29%130.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210122P011600002021-01-15 2:39PM EST2021-01-22329.65332.80334.90+14.90+4.73%15087.50%
TSLA210129P011600002021-01-14 9:50AM EST2021-01-29311.71318.00320.60+1.11+0.36%4210.00%
TSLA210205P011600002021-01-15 12:39PM EST2021-02-05328.45337.90339.90+7.34+2.29%4094.01%
TSLA210219P011600002021-01-15 3:38PM EST2021-02-19343.30343.40344.85+20.80+6.45%341584.21%
TSLA210319P011600002021-01-15 2:37PM EST2021-03-19361.40358.85361.15+18.80+5.49%29781.70%
TSLA210618P011600002020-12-22 2:24PM EST2021-06-18541.85410.50413.350.00-1581.00%
TSLA210716P011600002021-01-15 9:54AM EST2021-07-16406.30423.35427.00-6.80-1.65%2080.53%
TSLA210917P011600002021-01-05 9:38AM EST2021-09-17504.25449.65453.300.00-1079.43%
TSLA220121P011600002020-08-28 11:32AM EST2022-01-21179.15173.50189.00-2.92-1.60%150.00%
TSLA220617P011600002020-08-28 11:32AM EST2022-06-17220.15212.50232.50-74.85-25.37%1360.00%
TSLA220916P011600002020-08-27 8:37AM EST2022-09-16242.00238.00258.000.00-120.00%