UK Markets open in 3 hrs 23 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
420.28-0.35 (-0.08%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1740.00
Callsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120C017400002020-08-28 12:59PM EDT2020-11-20650.12617.00636.00+3.22+0.50%1530.00%
TSLA201218C017400002020-08-21 10:06AM EDT2020-12-18489.65644.60663.500.00-1640.00%
TSLA210115C017400002020-08-28 3:17PM EDT2021-01-15680.00671.60690.50-17.54-2.51%111910.00%
TSLA210219C017400002020-08-26 1:24PM EDT2021-02-19639.48704.50723.200.00-2150.00%
TSLA210319C017400002020-08-28 11:25AM EDT2021-03-19786.00726.00745.00+29.00+3.83%61290.00%
TSLA210618C017400002020-08-28 11:54AM EDT2021-06-18853.75793.00812.00+302.43+54.86%5240.00%
TSLA210917C017400002020-08-27 9:31AM EDT2021-09-17825.00847.00866.000.00-130.00%
TSLA220121C017400002020-08-26 3:01PM EDT2022-01-21842.00914.00932.500.00-130.00%
TSLA220318C017400002020-08-24 10:11AM EDT2022-03-18758.94941.50960.500.00-130.00%
TSLA220617C017400002020-08-04 11:46AM EDT2022-06-17468.81983.001,002.000.00-150.00%
TSLA220916C017400002020-08-17 1:21PM EDT2022-09-16697.851,022.001,041.000.00-1130.00%
Putsfor30 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201120P017400002020-08-28 11:42AM EDT2020-11-20143.40149.25160.00-22.10-13.35%2260.00%
TSLA201218P017400002020-08-28 3:57PM EDT2020-12-18179.20173.20186.85+25.30+16.44%21110.00%
TSLA210115P017400002020-08-27 9:36AM EDT2021-01-15193.05201.10213.50+5.55+2.96%12200.00%
TSLA210219P017400002020-08-26 9:39AM EDT2021-02-19256.20230.20248.000.00-1120.00%
TSLA210319P017400002020-08-13 3:50PM EDT2021-03-19329.73256.20267.500.00-2300.00%
TSLA210618P017400002020-08-24 10:04AM EDT2021-06-18354.82317.00335.500.00-110.00%
TSLA210917P017400002020-08-24 12:05AM EDT2021-09-17418.00369.50389.000.00--10.00%
TSLA220121P017400002020-08-26 1:07PM EDT2022-01-21448.05434.00453.500.00-10110.00%
TSLA220318P017400002020-07-09 4:56PM EDT2022-03-181,004.450.000.000.00--20.00%
TSLA220617P017400002020-07-13 12:33PM EDT2022-06-17727.60675.50694.500.00--10.00%
TSLA220916P017400002020-08-28 1:27PM EDT2022-09-16551.90538.00558.00-170.16-23.57%410.00%