UK markets close in 2 hours

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:1800.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219C018000002020-08-26 10:21AM EST2021-02-19684.24670.50690.00+106.75+18.49%281,028.03%
TSLA210319C018000002020-08-28 2:57PM EST2021-03-19705.00693.00712.00+20.00+2.92%29431796.73%
TSLA210618C018000002020-08-27 2:46PM EST2021-06-18810.00762.50781.50+21.50+2.73%18197621.16%
TSLA210716C018000002020-08-23 11:05PM EST2021-07-16531.92780.00798.500.00--2615.63%
TSLA210917C018000002020-08-28 2:26PM EST2021-09-17821.30818.00837.50+93.30+12.82%104640.00%
TSLA220121C018000002020-08-28 11:36AM EST2022-01-21935.00887.50906.00+25.00+2.75%21,9120.00%
TSLA220318C018000002020-08-27 10:56AM EST2022-03-18964.09916.00935.000.00-11410.00%
TSLA220617C018000002020-08-28 2:08PM EST2022-06-17970.60957.50973.65-5.95-0.61%454,1520.00%
TSLA220916C018000002020-08-28 1:34PM EST2022-09-161,012.00998.501,018.00-18.00-1.75%4630.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219P018000002020-08-27 11:50AM EST2021-02-19255.00255.85273.400.00-3150.00%
TSLA210319P018000002020-08-27 2:53PM EST2021-03-19265.00282.60295.55-15.15-5.41%1170.00%
TSLA210618P018000002020-08-28 2:35PM EST2021-06-18358.18350.00366.00+33.02+10.15%3140.00%
TSLA210716P018000002020-08-26 2:57PM EST2021-07-16367.75362.00381.000.00-220.00%
TSLA210917P018000002020-08-24 8:42AM EST2021-09-17420.00400.50420.000.00-230.00%
TSLA220121P018000002020-08-28 1:09PM EST2022-01-21487.90467.00487.00+36.90+8.18%51500.00%
TSLA220318P018000002020-08-27 8:55AM EST2022-03-18492.00495.50514.500.00-1570.00%
TSLA220617P018000002020-08-27 12:59PM EST2022-06-17542.27536.00556.000.00-23670.00%
TSLA220916P018000002020-08-28 12:59PM EST2022-09-16592.45574.50594.00+9.71+1.67%1520.00%