UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
872.43+25.79 (+3.05%)
As of 12:08PM EST. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219C002800002021-01-11 9:37AM EST2021-02-19599.00588.15590.30+37.00+6.58%1300.00%
TSLA210319C002800002021-01-20 11:51AM EST2021-03-19570.20588.25590.900.00-107780.00%
TSLA210618C002800002021-01-13 11:53AM EST2021-06-18563.00591.85596.200.00-253185.12%
TSLA210716C002800002021-01-19 10:28AM EST2021-07-16566.00593.70597.450.00-102286.77%
TSLA210917C002800002021-01-13 3:28PM EST2021-09-17581.48593.50601.200.00-12,56080.50%
TSLA220121C002800002021-01-08 3:14PM EST2022-01-21603.00598.50608.500.00-41,55177.12%
TSLA220318C002800002020-11-24 11:02AM EST2022-03-18302.45395.75400.750.00-1700.00%
TSLA220617C002800002021-01-14 9:41AM EST2022-06-17600.10606.80615.650.00-11,74274.41%
TSLA220916C002800002021-01-22 9:31AM EST2022-09-16584.62611.35621.400.00-522173.46%
TSLA230120C002800002021-01-21 11:49AM EST2023-01-20606.05619.55629.650.00-16673.26%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210219P002800002021-01-22 12:57PM EST2021-02-190.090.070.24-0.04-30.77%1418152.54%
TSLA210319P002800002021-01-25 9:57AM EST2021-03-190.800.651.00-0.05-5.88%22,388127.54%
TSLA210618P002800002021-01-25 11:16AM EST2021-06-185.004.555.30+0.66+15.21%21,439102.79%
TSLA210716P002800002021-01-22 2:48PM EST2021-07-165.265.756.350.00-230297.94%
TSLA210917P002800002021-01-22 2:04PM EST2021-09-177.718.258.950.00-31,68090.25%
TSLA220121P002800002021-01-25 10:37AM EST2022-01-2113.8014.4015.40+0.19+1.40%31,05583.00%
TSLA220318P002800002021-01-08 10:36AM EST2022-03-1815.8016.7018.300.00-115980.57%
TSLA220617P002800002021-01-20 12:54PM EST2022-06-1723.1220.9523.000.00-13,83477.81%
TSLA220916P002800002021-01-19 11:06AM EST2022-09-1631.1025.7028.950.00-21,32876.52%
TSLA230120P002800002021-01-22 10:46AM EST2023-01-2035.1533.1537.400.00-247175.61%