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:1320.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C013200002020-08-07 2:18PM EDT2020-08-14120.88135.40146.00-61.08-33.57%83867.19%
TSLA200918C013200002020-08-07 2:30PM EDT2020-09-18184.18200.60208.00-58.62-24.14%111568.75%
TSLA201016C013200002020-07-31 3:39PM EDT2020-10-16259.25244.80260.750.00-19674.66%
TSLA201120C013200002020-07-17 3:41PM EDT2020-11-20412.90295.60303.900.00-23077.58%
TSLA210115C013200002020-08-07 3:16PM EDT2021-01-15333.49335.00351.40-48.51-12.70%31,15975.01%
TSLA210319C013200002020-07-23 9:43AM EDT2021-03-19535.00381.40389.300.00-1173.82%
TSLA220617C013200002020-07-21 1:08PM EDT2022-06-17709.77561.50579.500.00-1269.01%
TSLA220916C013200002020-07-20 11:53AM EDT2022-09-16671.00588.00606.500.00-1168.57%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P013200002020-08-07 3:59PM EDT2020-08-146.705.357.00+2.07+44.71%32916262.20%
TSLA200821P013200002020-08-07 3:53PM EDT2020-08-2119.3317.3518.50+5.23+37.09%4098060.79%
TSLA200828P013200002020-08-07 3:11PM EDT2020-08-2837.5231.1533.50+11.30+43.10%465463.60%
TSLA200904P013200002020-08-07 2:33PM EDT2020-09-0458.7744.4047.90+20.93+55.31%71065.70%
TSLA200918P013200002020-08-07 3:21PM EDT2020-09-1874.4568.8072.10+15.21+25.68%2310668.08%
TSLA201016P013200002020-08-07 10:45AM EDT2020-10-16114.62118.50120.90-8.71-7.06%1545874.51%
TSLA201120P013200002020-08-07 11:42AM EDT2020-11-20161.09163.30170.60+5.47+3.51%11077.56%
TSLA210319P013200002020-07-31 12:56PM EDT2021-03-19263.20247.10252.000.00-1211573.08%
TSLA220121P013200002020-07-15 11:30AM EDT2022-01-21454.36373.15387.700.00-1168.47%
TSLA220916P013200002020-07-20 3:42PM EDT2022-09-16446.83445.50464.500.00-2267.26%
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