UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,650.71+29.71 (+1.83%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1080.00
Callsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C010800002020-08-14 10:57AM EDT2020-08-21570.15567.10579.00+32.95+6.13%22111152.61%
TSLA200918C010800002020-08-14 3:43PM EDT2020-09-18574.00574.40586.40+97.20+20.39%20031588.79%
TSLA201016C010800002020-08-06 9:32AM EDT2020-10-16366.85590.30602.100.00-24784.40%
TSLA201120C010800002020-07-13 9:35AM EDT2020-11-20741.18469.90476.850.00-100.00%
TSLA210115C010800002020-07-31 10:43AM EDT2021-01-15499.00641.60652.600.00-117278.72%
TSLA210319C010800002020-07-24 10:53AM EDT2021-03-19510.52670.50681.500.00-1119176.17%
TSLA210618C010800002020-08-14 9:32AM EDT2021-06-18723.12707.40718.60+180.82+33.34%33073.89%
TSLA210917C010800002020-07-27 3:53PM EDT2021-09-17731.10739.30754.000.00-1572.60%
TSLA220121C010800002020-07-28 12:34PM EDT2022-01-21702.50780.60798.000.00-1971.60%
TSLA220318C010800002020-07-13 11:55AM EDT2022-03-18947.27715.00733.000.00-1155.89%
TSLA220617C010800002020-08-13 3:35PM EDT2022-06-17811.10817.50836.250.00-210769.72%
TSLA220916C010800002020-08-13 10:20AM EDT2022-09-16820.00839.60858.800.00-1669.02%
Putsfor21 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P010800002020-08-14 3:58PM EDT2020-08-211.731.382.60+0.73+73.00%60109148.85%
TSLA200918P010800002020-08-14 3:18PM EDT2020-09-1810.159.3010.20-0.35-3.33%59688.93%
TSLA201016P010800002020-08-14 11:20AM EDT2020-10-1627.9524.0026.30-0.15-0.53%18384.09%
TSLA201120P010800002020-08-11 11:27AM EDT2020-11-2054.1643.0049.300.00-12681.65%
TSLA201218P010800002020-08-10 10:44AM EDT2020-12-1896.7056.0063.000.00-71778.92%
TSLA210115P010800002020-08-14 12:31PM EDT2021-01-1577.4570.5577.10-0.15-0.19%1927077.65%
TSLA210319P010800002020-08-12 2:08PM EDT2021-03-19120.5798.55105.900.00-1675.18%
TSLA210618P010800002020-08-05 3:02PM EDT2021-06-18173.42133.65142.900.00-81472.86%
TSLA210917P010800002020-07-23 9:47AM EDT2021-09-17191.82166.00177.800.00-1971.71%
TSLA220121P010800002020-08-12 3:03PM EDT2022-01-21228.02204.75219.900.00-1270.42%
TSLA220318P010800002020-07-23 9:49AM EDT2022-03-18240.94221.00238.450.00--070.15%
TSLA220617P010800002020-08-13 12:49PM EDT2022-06-17258.45244.05262.450.00-103669.25%
TSLA220916P010800002020-07-28 3:58PM EDT2022-09-16315.00265.00282.950.00-2368.32%
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