UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C001850002020-07-09 5:02PM EDT2020-08-21742.651,381.801,391.800.00--11,471.05%
TSLA200918C001850002020-07-09 8:18PM EDT2020-09-18533.501,308.401,318.850.00-14534.70%
TSLA201016C001850002020-07-09 8:19PM EDT2020-10-16756.201,381.051,391.800.00--1656.36%
TSLA210115C001850002020-08-06 2:42PM EDT2021-01-151,314.701,265.401,274.900.00-11,485143.34%
TSLA210319C001850002020-08-06 2:43PM EDT2021-03-191,317.301,266.401,278.150.00-11133.89%
TSLA210618C001850002020-07-13 9:53AM EDT2021-06-181,550.001,263.501,281.000.00-116112.78%
TSLA210917C001850002020-07-09 8:10PM EDT2021-09-17270.001,312.451,323.000.00-12177.34%
TSLA220121C001850002020-07-09 8:11PM EDT2022-01-21475.001,382.851,396.250.00-1248242.69%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P001850002020-07-01 9:30AM EDT2020-08-210.300.000.500.00-9188372.46%
TSLA200918P001850002020-07-29 3:07PM EDT2020-09-180.010.001.030.00-1173231.45%
TSLA201016P001850002020-08-07 10:54AM EDT2020-10-160.500.001.160.00-4132181.59%
TSLA210115P001850002020-08-07 1:41PM EDT2021-01-151.980.592.95-0.77-28.00%22,026137.11%
TSLA210319P001850002020-07-09 7:53PM EDT2021-03-197.052.054.450.00-1870126.87%
TSLA210618P001850002020-07-07 2:47PM EDT2021-06-187.503.306.500.00-1114114.30%
TSLA210917P001850002020-06-15 3:48PM EDT2021-09-1710.406.2013.000.00-114113.96%
TSLA220121P001850002020-07-13 10:08AM EDT2022-01-2113.057.5010.100.00-13097.85%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more