UK markets close in 3 hours 44 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:2250.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219C022500002020-08-28 2:56PM EST2021-02-19471.54464.70474.50-10.36-2.15%610722.70%
TSLA210319C022500002020-08-28 2:49PM EST2021-03-19501.87490.75507.00+3.55+0.71%11236558.65%
TSLA210618C022500002020-08-28 1:53PM EST2021-06-18589.00569.50588.50-1.00-0.17%854406.58%
TSLA210917C022500002020-08-28 12:53PM EST2021-09-17665.00637.00656.00+3.80+0.57%214364.73%
TSLA220121C022500002020-08-28 12:06PM EST2022-01-21740.28718.50737.00+10.63+1.46%1924355.09%
TSLA220318C022500002020-08-28 2:57PM EST2022-03-18773.00752.00771.00+161.81+26.47%11365.55%
TSLA220617C022500002020-08-27 10:56AM EST2022-06-17866.63801.50821.00+26.40+3.14%514427.12%
TSLA220916C022500002020-08-28 1:10PM EST2022-09-16879.95847.00866.50-0.05-0.01%300.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219P022500002020-08-27 11:00AM EST2021-02-19505.00500.20508.70+46.71+10.19%1100.00%
TSLA210319P022500002020-08-28 10:31AM EST2021-03-19510.60527.40536.20+22.56+4.62%1190.00%
TSLA210618P022500002020-08-28 9:44AM EST2021-06-18600.35601.50621.00-331.36-35.56%130.00%
TSLA210917P022500002020-08-27 10:22AM EST2021-09-17658.48668.00686.50+14.13+2.19%120.00%
TSLA220121P022500002020-08-26 8:47AM EST2022-01-21780.00745.50764.500.00--230.00%
TSLA220617P022500002020-08-27 2:56PM EST2022-06-17829.18825.00845.000.00--80.00%
TSLA220916P022500002020-08-28 1:56PM EST2022-09-16883.80867.50886.50+37.35+4.41%1020.00%