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:1020.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C010200002020-08-07 3:57PM EDT2020-08-14433.07425.45442.35-52.43-10.80%710129.32%
TSLA200918C010200002020-07-30 11:26AM EDT2020-09-18492.30441.90452.300.00-1014180.29%
TSLA201016C010200002020-08-03 11:36AM EDT2020-10-16509.05461.60472.000.00-18380.19%
TSLA201120C010200002020-07-28 2:51PM EDT2020-11-20547.80488.70501.100.00-2581.94%
TSLA201218C010200002020-07-08 12:55PM EDT2020-12-18486.05498.80515.100.00--278.47%
TSLA210115C010200002020-08-07 11:38AM EDT2021-01-15533.49514.00530.35-21.51-3.88%218977.59%
TSLA210319C010200002020-07-24 12:00PM EDT2021-03-19544.51541.80557.950.00-18275.04%
TSLA220121C010200002020-07-23 10:54AM EDT2022-01-21794.46645.90661.300.00-1670.05%
TSLA220617C010200002020-07-29 3:59PM EDT2022-06-17739.48685.00704.000.00-42969.38%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P010200002020-08-07 3:57PM EDT2020-08-140.630.200.80+0.33+110.00%167364115.28%
TSLA200821P010200002020-08-07 3:59PM EDT2020-08-211.651.362.22-0.15-8.33%623393.43%
TSLA200918P010200002020-08-07 1:24PM EDT2020-09-1814.5812.3014.00+3.08+26.78%2231178.45%
TSLA201120P010200002020-08-07 12:16PM EDT2020-11-2054.6357.6060.30-7.42-11.96%45380.17%
TSLA210319P010200002020-07-31 10:30AM EDT2021-03-19117.95113.70117.200.00-153874.50%
TSLA220121P010200002020-07-20 3:33PM EDT2022-01-21220.85207.90221.900.00-10968.86%
TSLA220318P010200002020-07-22 3:20PM EDT2022-03-18226.74225.50242.950.00-2069.24%
TSLA220916P010200002020-07-31 2:07PM EDT2022-09-16286.00266.50285.450.00-2367.60%
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