UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,568.29+193.90 (+14.11%)
As of 2:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1240.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C012400002020-08-12 10:36AM EDT2020-08-14258.85323.80338.80+81.85+46.24%20147.95%
TSLA200918C012400002020-08-10 11:09AM EDT2020-09-18224.85362.30368.900.00-28881.67%
TSLA201016C012400002020-07-24 11:55AM EDT2020-10-16305.00397.90406.000.00-14882.87%
TSLA201218C012400002020-08-12 1:59PM EDT2020-12-18444.23454.40462.40+106.83+31.66%101479.83%
TSLA210115C012400002020-08-11 3:53PM EDT2021-01-15322.42473.30478.500.00-114177.90%
TSLA210319C012400002020-07-16 3:56PM EDT2021-03-19544.55511.80520.150.00-44376.37%
TSLA210618C012400002020-07-30 12:07PM EDT2021-06-18510.62555.40563.800.00-24173.80%
TSLA210917C012400002020-07-29 2:47PM EDT2021-09-17561.40592.05601.950.00-21472.11%
TSLA220121C012400002020-08-12 1:56PM EDT2022-01-21623.95638.05650.45+44.10+7.61%11870.91%
TSLA220617C012400002020-07-23 10:00AM EDT2022-06-17725.75686.70705.850.00-12470.60%
TSLA220916C012400002020-07-28 10:20AM EDT2022-09-16685.26713.90732.250.00--070.14%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P012400002020-08-12 1:48PM EDT2020-08-140.260.250.69-4.99-95.05%129197111.18%
TSLA200911P012400002020-08-11 12:38PM EDT2020-09-1133.2623.7025.50-4.64-12.24%32077.92%
TSLA200918P012400002020-08-12 1:49PM EDT2020-09-1833.2731.4532.80-26.92-44.73%3422577.25%
TSLA200925P012400002020-08-12 12:35PM EDT2020-09-2546.7440.7046.00-24.72-34.59%8279.60%
TSLA201016P012400002020-08-12 2:21PM EDT2020-10-1668.8167.8069.60-33.92-33.02%285880.21%
TSLA210319P012400002020-08-12 2:00PM EDT2021-03-19183.31179.30183.20-36.39-16.56%6874.70%
TSLA220121P012400002020-08-10 9:30AM EDT2022-01-21332.72305.70314.000.00-31969.91%
TSLA220916P012400002020-08-11 10:23AM EDT2022-09-16404.50370.55388.450.00-1267.96%
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