UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,378.18-40.39 (-2.85%)
As of 3:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1500.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C015000002020-08-11 3:12PM EDT2020-08-143.343.253.35-6.26-65.21%11,6583,93358.28%
TSLA200904C015000002020-08-11 2:33PM EDT2020-09-0450.0048.7550.20-9.94-16.58%6813565.77%
TSLA200918C015000002020-08-11 3:04PM EDT2020-09-1876.0075.5576.45-15.30-16.76%3363,33568.27%
TSLA200925C015000002020-08-11 3:07PM EDT2020-09-2592.4789.7094.70-14.68-13.70%516971.39%
TSLA201016C015000002020-08-11 3:12PM EDT2020-10-16128.92127.85129.80-17.08-11.70%1363,19574.89%
TSLA201120C015000002020-08-11 3:03PM EDT2020-11-20180.49176.80179.20-14.51-7.44%1527177.64%
TSLA201218C015000002020-08-11 12:37PM EDT2020-12-18213.31199.20202.05-6.69-3.04%41,18475.67%
TSLA210115C015000002020-08-11 2:16PM EDT2021-01-15225.00221.95225.05-14.23-5.95%323,30674.97%
TSLA210219C015000002020-08-11 3:10PM EDT2021-02-19250.17248.90252.35-19.83-7.34%13074.65%
TSLA210319C015000002020-08-11 3:10PM EDT2021-03-19266.47265.50269.15-33.16-11.07%1140373.70%
TSLA210618C015000002020-08-11 11:53AM EDT2021-06-18319.20312.50318.10-22.16-6.49%71,19371.60%
TSLA210917C015000002020-08-11 1:00PM EDT2021-09-17370.91355.60362.50-27.09-6.81%220670.78%
TSLA220121C015000002020-08-11 2:53PM EDT2022-01-21414.02406.65416.10-20.87-4.80%453,29670.02%
TSLA220617C015000002020-08-11 2:04PM EDT2022-06-17474.41458.00475.00-25.59-5.12%113,18569.78%
TSLA220916C015000002020-08-11 2:19PM EDT2022-09-16498.97485.00503.50-6.03-1.19%310169.28%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P015000002020-08-11 3:12PM EDT2020-08-14115.37114.90116.75+25.27+28.05%6282,3340.00%
TSLA200821P015000002020-08-11 2:54PM EDT2020-08-21123.65128.25129.75+9.60+8.42%1664,22844.98%
TSLA200828P015000002020-08-11 2:00PM EDT2020-08-28135.61145.45146.85+10.06+8.01%4625853.99%
TSLA200904P015000002020-08-11 11:33AM EDT2020-09-04148.23159.85162.75-3.77-2.48%23858.12%
TSLA200911P015000002020-08-10 11:06AM EDT2020-09-11169.75171.85175.30-1.74-1.01%11759.66%
TSLA200925P015000002020-08-11 12:52PM EDT2020-09-25189.60200.70206.50+13.50+7.67%271365.93%
TSLA201016P015000002020-08-11 11:31AM EDT2020-10-16227.50239.05241.15-1.39-0.61%427870.40%
TSLA201120P015000002020-08-11 2:11PM EDT2020-11-20285.00288.40290.70+10.90+3.98%15674.13%
TSLA210219P015000002020-08-11 12:38PM EDT2021-02-19350.75358.45362.35-0.62-0.18%25571.64%
TSLA210319P015000002020-08-11 12:38PM EDT2021-03-19367.14375.10378.40-0.58-0.16%210970.79%
TSLA210716P015000002020-08-07 12:26PM EDT2021-07-16409.42436.30441.900.00-1169.00%
TSLA210917P015000002020-08-07 9:43AM EDT2021-09-17437.42464.30470.000.00-18668.36%
TSLA220121P015000002020-08-11 1:02PM EDT2022-01-21509.00514.00521.90-8.23-1.59%124967.63%
TSLA220318P015000002020-08-07 2:10PM EDT2022-03-18535.00528.00544.000.00-12967.04%
TSLA220916P015000002020-08-07 9:55AM EDT2022-09-16560.00583.00601.050.00-22266.05%
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