UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
388.04-22.79 (-5.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1120.00
Callsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C011200002020-08-18 12:00PM EDT2020-11-20810.001,114.501,133.500.00-130.00%
TSLA201218C011200002020-07-23 10:08AM EDT2020-12-18569.25962.85981.000.00-100.00%
TSLA210115C011200002020-08-24 12:37PM EDT2021-01-15968.601,134.501,153.500.00-11880.00%
TSLA210319C011200002020-08-25 10:54AM EDT2021-03-19959.491,158.001,176.000.00-11500.00%
TSLA210618C011200002020-08-27 11:11AM EDT2021-06-181,211.001,191.001,210.500.00-1600.00%
TSLA210917C011200002020-07-02 12:44PM EDT2021-09-17377.55543.95561.000.00-240.00%
TSLA220121C011200002020-08-17 3:46PM EDT2022-01-211,046.101,254.001,272.000.00-1200.00%
TSLA220318C011200002020-08-26 12:33PM EDT2022-03-181,184.571,269.001,288.000.00-1600.00%
TSLA220617C011200002020-08-20 3:43PM EDT2022-06-171,154.001,293.001,312.500.00-1680.00%
TSLA220916C011200002020-08-27 12:32PM EDT2022-09-161,350.721,318.001,337.500.00-230.00%
Putsfor6 November 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P011200002020-08-28 3:45PM EDT2020-11-2029.5025.5034.85+2.35+8.66%1340.00%
TSLA201218P011200002020-08-28 1:27PM EDT2020-12-1842.0039.0044.90-0.50-1.18%1360.00%
TSLA210115P011200002020-08-24 3:36PM EDT2021-01-1554.7046.0054.850.00-11460.00%
TSLA210319P011200002020-08-05 11:51AM EDT2021-03-1984.5069.4578.550.00-11570.00%
TSLA210618P011200002020-08-28 3:54PM EDT2021-06-18106.47100.50116.50+4.27+4.18%1740.00%
TSLA210917P011200002020-08-21 12:41PM EDT2021-09-17135.00124.50140.000.00-2030.00%
TSLA220121P011200002020-08-13 12:27PM EDT2022-01-21234.52159.50175.500.00-450.00%
TSLA220318P011200002020-08-13 9:41AM EDT2022-03-18254.11175.00191.000.00-120.00%
TSLA220617P011200002020-07-29 2:53PM EDT2022-06-17304.81198.50214.500.00-370.00%
TSLA220916P011200002020-08-28 3:46PM EDT2022-09-16231.45230.85240.95-120.55-34.25%610.00%