UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,551.51+177.12 (+12.89%)
As of 3:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1380.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C013800002020-08-12 2:56PM EDT2020-08-14175.43176.95178.85+146.63+509.13%4340101.09%
TSLA200918C013800002020-08-12 2:03PM EDT2020-09-18241.80242.25247.90+128.55+113.51%2019776.22%
TSLA200925C013800002020-08-10 11:44AM EDT2020-09-25185.00257.20267.20+52.45+39.57%121279.35%
TSLA201016C013800002020-08-12 2:20PM EDT2020-10-16307.83290.10295.55+141.56+85.14%1718478.96%
TSLA201120C013800002020-08-12 11:58AM EDT2020-11-20296.55338.85343.30+51.61+21.07%43280.61%
TSLA201218C013800002020-08-11 3:46PM EDT2020-12-18237.50358.50363.200.00-43777.38%
TSLA210115C013800002020-08-11 9:30AM EDT2021-01-15271.30380.05383.800.00-420275.97%
TSLA210319C013800002020-08-06 10:49AM EDT2021-03-19382.60425.30430.200.00-1474.92%
TSLA220121C013800002020-08-12 2:19PM EDT2022-01-21590.00569.80580.20+140.00+31.11%1171.05%
TSLA220617C013800002020-07-31 10:58AM EDT2022-06-17562.71621.05637.700.00-2670.49%
TSLA220916C013800002020-08-10 11:17AM EDT2022-09-16640.00643.55661.55+118.17+22.65%1569.28%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P013800002020-08-12 3:04PM EDT2020-08-141.621.501.74-33.73-95.42%1,8801,59074.15%
TSLA200828P013800002020-08-12 2:54PM EDT2020-08-2827.9528.1528.60-49.19-63.77%10224970.73%
TSLA200904P013800002020-08-12 2:53PM EDT2020-09-0443.9144.1045.00-50.13-53.31%254673.30%
TSLA200911P013800002020-08-12 10:05AM EDT2020-09-1178.0654.0056.15-28.94-27.05%121071.90%
TSLA200925P013800002020-08-11 3:44PM EDT2020-09-25139.00--+139.00---0.00%
TSLA201016P013800002020-08-12 2:23PM EDT2020-10-16117.78116.60117.90-55.15-31.89%1411377.20%
TSLA201120P013800002020-08-12 3:02PM EDT2020-11-20160.91162.30164.20-49.09-23.38%23378.44%
TSLA210219P013800002020-08-10 1:11PM EDT2021-02-19272.50230.50233.700.00-1174.15%
TSLA220916P013800002020-07-31 3:30PM EDT2022-09-16514.83452.55474.500.00-1266.97%
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