UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,641.88+20.88 (+1.29%)
As of 2:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1000.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C010000002020-08-14 2:23PM EDT2020-08-14643.22634.00650.00+3.22+0.50%213326.95%
TSLA200821C010000002020-08-14 2:23PM EDT2020-08-21644.27640.80647.80+16.58+2.64%51,754164.80%
TSLA200828C010000002020-08-14 1:08PM EDT2020-08-28641.60639.00645.90+81.60+14.57%62899.07%
TSLA200904C010000002020-08-12 3:36PM EDT2020-09-04541.78644.90651.100.00-2921116.46%
TSLA200918C010000002020-08-14 1:03PM EDT2020-09-18649.15646.90653.60+31.53+5.11%61,26296.85%
TSLA201016C010000002020-08-13 2:11PM EDT2020-10-16676.33658.30665.10+29.44+4.55%51,58088.63%
TSLA201120C010000002020-08-14 10:06AM EDT2020-11-20685.80676.50683.35+23.15+3.49%132985.87%
TSLA201218C010000002020-08-13 12:23PM EDT2020-12-18687.34687.90693.300.00-135382.23%
TSLA210115C010000002020-08-14 1:42PM EDT2021-01-15708.42700.10705.55+30.74+4.54%243,86180.57%
TSLA210319C010000002020-08-14 11:51AM EDT2021-03-19733.60723.95730.20+43.60+6.32%11,35777.37%
TSLA210618C010000002020-08-14 1:17PM EDT2021-06-18756.59757.65764.00-2.45-0.32%494875.16%
TSLA210917C010000002020-08-14 9:54AM EDT2021-09-17798.00785.80793.70+17.50+2.24%222673.34%
TSLA220121C010000002020-08-14 11:31AM EDT2022-01-21840.20821.55830.30+28.93+3.57%351,16971.66%
TSLA220318C010000002020-08-14 9:33AM EDT2022-03-18858.00832.10849.30+35.23+4.28%1161371.08%
TSLA220617C010000002020-08-14 1:29PM EDT2022-06-17870.00854.05872.45+7.00+0.81%32,18170.28%
TSLA220916C010000002020-08-14 10:09AM EDT2022-09-16890.00874.05892.45+13.06+1.49%834769.42%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P010000002020-08-14 2:08PM EDT2020-08-140.010.000.010.00-832,356256.25%
TSLA200821P010000002020-08-14 2:30PM EDT2020-08-211.111.011.20+0.22+24.72%1,3025,124147.41%
TSLA200828P010000002020-08-14 2:22PM EDT2020-08-283.002.733.10+0.52+20.97%271691123.94%
TSLA200904P010000002020-08-14 2:20PM EDT2020-09-044.544.054.55+0.59+14.94%50257109.22%
TSLA200911P010000002020-08-14 10:28AM EDT2020-09-115.975.155.80+0.27+4.74%711099.36%
TSLA200918P010000002020-08-14 2:26PM EDT2020-09-186.996.657.10-0.46-6.17%2994,16893.13%
TSLA200925P010000002020-08-14 2:07PM EDT2020-09-2510.389.3010.70-0.02-0.19%1713892.02%
TSLA201016P010000002020-08-14 2:08PM EDT2020-10-1618.7018.4019.30-1.30-6.50%501,17687.51%
TSLA201120P010000002020-08-14 1:16PM EDT2020-11-2038.3036.7037.80-0.05-0.13%2043585.32%
TSLA201218P010000002020-08-14 12:56PM EDT2020-12-1848.3047.7049.10-1.20-2.42%231,35782.06%
TSLA210115P010000002020-08-14 2:26PM EDT2021-01-1560.8059.5060.90-0.40-0.65%984,36180.22%
TSLA210319P010000002020-08-14 10:58AM EDT2021-03-1985.2183.2085.10+1.03+1.22%576177.00%
TSLA210618P010000002020-08-13 11:07AM EDT2021-06-18115.51115.30117.200.00-870474.39%
TSLA210917P010000002020-08-12 9:54AM EDT2021-09-17142.00144.20147.00-3.65-2.51%111372.80%
TSLA220121P010000002020-08-14 1:02PM EDT2022-01-21183.00179.20183.90+1.24+0.68%464371.17%
TSLA220318P010000002020-08-14 9:37AM EDT2022-03-18193.00188.00200.85-28.74-12.96%11370.24%
TSLA220617P010000002020-08-14 1:29PM EDT2022-06-17208.00208.00223.40-7.18-3.34%260669.26%
TSLA220916P010000002020-08-14 12:35PM EDT2022-09-16234.25226.00242.95-5.22-2.18%127068.27%
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