UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,562.95+188.56 (+13.72%)
As of 3:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1400.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200904C014000002020-08-12 2:40PM EDT2020-09-04210.75217.60224.40+131.87+167.18%625781.01%
TSLA200918C014000002020-08-12 2:45PM EDT2020-09-18244.85243.15248.45+137.85+128.83%2951,79379.08%
TSLA200925C014000002020-08-12 1:10PM EDT2020-09-25223.00255.70265.00+101.00+82.79%375780.38%
TSLA201016C014000002020-08-12 2:19PM EDT2020-10-16300.00293.20298.15+140.50+88.09%10495681.54%
TSLA201120C014000002020-08-12 1:12PM EDT2020-11-20336.20338.30343.20+127.85+61.36%4715381.32%
TSLA201218C014000002020-08-12 1:13PM EDT2020-12-18334.00361.45367.95+104.70+45.66%1617779.17%
TSLA210319C014000002020-08-12 12:16PM EDT2021-03-19389.45425.40433.00+95.87+32.66%416575.53%
TSLA210618C014000002020-08-10 11:43AM EDT2021-06-18345.00479.25488.950.00-2113374.28%
TSLA210917C014000002020-08-12 12:45PM EDT2021-09-17482.00518.10528.20+99.00+25.85%551872.14%
TSLA220121C014000002020-08-12 12:50PM EDT2022-01-21530.10575.30584.00+84.08+18.85%435271.67%
TSLA220617C014000002020-08-12 2:29PM EDT2022-06-17636.13623.25640.75+136.71+27.37%1144070.67%
TSLA220916C014000002020-08-12 2:37PM EDT2022-09-16655.00652.60669.50+110.00+20.18%104970.21%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P014000002020-08-12 2:45PM EDT2020-08-142.002.002.23-44.68-95.72%13,3034,04474.27%
TSLA200821P014000002020-08-12 2:45PM EDT2020-08-2114.3014.3514.85-55.69-79.57%3,1883,16468.34%
TSLA200828P014000002020-08-12 2:36PM EDT2020-08-2832.5031.7532.70-57.10-63.73%63232271.98%
TSLA200904P014000002020-08-12 2:34PM EDT2020-09-0451.0047.7049.95-44.29-46.48%7512774.11%
TSLA200911P014000002020-08-12 2:40PM EDT2020-09-1162.2659.1062.10-56.44-47.55%454573.20%
TSLA200918P014000002020-08-12 2:43PM EDT2020-09-1873.0472.1573.45-59.46-44.88%6281,42073.39%
TSLA200925P014000002020-08-12 2:21PM EDT2020-09-2590.0087.4092.85-54.05-37.52%164476.71%
TSLA201016P014000002020-08-12 2:32PM EDT2020-10-16126.18123.25125.35-61.64-32.82%11145178.09%
TSLA210219P014000002020-08-11 2:39PM EDT2021-02-19297.00--+297.00---0.00%
TSLA210319P014000002020-08-12 2:27PM EDT2021-03-19258.00257.00261.15-50.08-16.26%2420173.95%
TSLA210917P014000002020-08-03 3:50PM EDT2021-09-17385.00343.15354.250.00-73070.21%
TSLA220318P014000002020-08-07 11:34AM EDT2022-03-18446.90415.05433.450.00-3669.34%
TSLA220916P014000002020-08-11 3:49PM EDT2022-09-16530.00470.05488.000.00-225067.74%
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