UK markets closed

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:995.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210122C009950002021-01-14 3:51PM EST2021-01-223.603.303.45-2.45-40.50%25922997.25%
TSLA210129C009950002021-01-14 2:38PM EST2021-01-2918.1315.7016.40-1.87-9.35%3434103.37%
TSLA210212C009950002021-01-15 2:51PM EST2021-02-1225.4824.5025.40-9.32-26.78%17085.06%
TSLA210219C009950002021-01-15 3:29PM EST2021-02-1929.7129.7030.45-8.37-21.98%143082.10%
TSLA210226C009950002021-01-15 3:07PM EST2021-02-2634.5535.2037.60-10.45-23.22%5081.54%
TSLA210319C009950002021-01-15 3:06PM EST2021-03-1954.0053.5055.00-8.62-13.77%21080.95%
TSLA210618C009950002020-07-15 2:28PM EST2021-06-18720.31764.20775.500.00-154576.15%
TSLA210917C009950002020-07-23 11:34AM EST2021-09-17721.941,145.001,164.500.00-1170.00%
TSLA220121C009950002020-08-27 11:42AM EST2022-01-211,318.701,339.501,358.000.00-27960.00%
TSLA220617C009950002020-08-27 11:09AM EST2022-06-171,450.001,371.001,390.500.00-21270.00%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210122P009950002021-01-15 9:30AM EST2021-01-22146.70153.25154.40-5.15-3.39%1390.00%
TSLA210129P009950002021-01-14 1:47PM EST2021-01-29163.10165.40167.45+4.10+2.58%3110.00%
TSLA210212P009950002021-01-11 3:06PM EST2021-02-12207.10169.50185.000.00--658.11%
TSLA210219P009950002021-01-15 3:41PM EST2021-02-19199.19197.75199.15+11.79+6.29%23081.55%
TSLA210226P009950002021-01-07 2:29PM EST2021-02-26221.75203.20206.100.00--080.93%
TSLA210319P009950002021-01-15 3:42PM EST2021-03-19222.90220.90222.90+12.10+5.74%1080.01%
TSLA210618P009950002020-08-24 2:02PM EST2021-06-1883.2276.0085.500.00-4730.00%
TSLA210917P009950002020-08-24 1:47PM EST2021-09-17105.4495.50105.000.00-220.00%
TSLA220121P009950002020-08-27 10:24AM EST2022-01-21122.70121.00137.000.00-1620.00%
TSLA220617P009950002020-08-12 1:22PM EST2022-06-17229.63153.00169.000.00-2176.89%