UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
442.15+18.72 (+4.42%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016C001500002020-09-18 3:21PM EDT2020-10-16293.00288.15295.50+22.88+8.47%1586236.60%
TSLA201120C001500002020-09-11 1:08PM EDT2020-11-20218.64289.00297.300.00-1718127.27%
TSLA201218C001500002020-09-14 12:14PM EDT2020-12-18261.00290.05298.350.00-400701119.37%
TSLA210115C001500002020-09-17 3:24PM EDT2021-01-15276.47290.75299.400.00-8010,131111.65%
TSLA210319C001500002020-09-18 2:10PM EDT2021-03-19301.95293.65302.10+63.73+26.75%21,399104.40%
TSLA210618C001500002020-09-08 12:32PM EDT2021-06-18215.42294.95305.550.00-11,49892.94%
TSLA210917C001500002020-09-18 2:54PM EDT2021-09-17301.14298.00309.50+72.93+31.96%382488.93%
TSLA220121C001500002020-09-18 9:59AM EDT2022-01-21311.00304.05319.50+47.39+17.98%32,67590.81%
TSLA220617C001500002020-09-14 3:18PM EDT2022-06-17285.00309.50327.500.00-31,62888.92%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA201016P001500002020-09-18 3:49PM EDT2020-10-160.430.400.59-0.13-23.21%305,260172.66%
TSLA201120P001500002020-09-18 3:38PM EDT2020-11-201.681.601.74-0.27-13.85%7010,126138.40%
TSLA210319P001500002020-09-18 12:35PM EDT2021-03-196.004.707.05-0.60-9.09%10910105.07%
TSLA210917P001500002020-09-15 3:29PM EDT2021-09-1712.258.8015.150.00-31,48389.81%
TSLA220318P001500002020-07-23 2:14PM EDT2022-03-186.783.1011.500.00-7364.00%
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