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:1520.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C015200002020-08-07 3:59PM EDT2020-08-1417.7516.5018.30-13.85-43.83%1,39924256.46%
TSLA200904C015200002020-08-06 3:48PM EDT2020-09-0494.8771.2079.800.00-42765.67%
TSLA201016C015200002020-08-07 3:22PM EDT2020-10-16153.00154.10162.80-29.05-15.96%2313474.10%
TSLA201120C015200002020-08-07 3:28PM EDT2020-11-20204.00209.10216.85-31.68-13.44%712178.02%
TSLA201218C015200002020-08-06 2:51PM EDT2020-12-18246.75232.50243.55-18.45-6.96%27876.49%
TSLA210115C015200002020-08-07 12:56PM EDT2021-01-15246.85250.30263.20-45.63-15.60%1830874.40%
TSLA210319C015200002020-08-05 11:26AM EDT2021-03-19330.00300.90308.300.00-15873.76%
TSLA210618C015200002020-08-04 10:36AM EDT2021-06-18373.34346.00359.60-9.33-2.44%52671.38%
TSLA210917C015200002020-08-07 3:27PM EDT2021-09-17390.34392.90405.30-53.48-12.05%62470.75%
TSLA220121C015200002020-08-06 2:58PM EDT2022-01-21493.81443.85459.000.00-24169.72%
TSLA220617C015200002020-07-22 10:39AM EDT2022-06-17626.47496.00514.500.00-41569.07%
TSLA220916C015200002020-08-05 12:45PM EDT2022-09-16575.00525.50544.000.00-13868.71%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P015200002020-08-07 3:52PM EDT2020-08-1487.1879.0587.95+26.88+44.58%6222154.55%
TSLA200821P015200002020-08-07 2:34PM EDT2020-08-21127.89100.85108.50+46.39+56.92%627058.68%
TSLA200828P015200002020-08-03 9:56AM EDT2020-08-28108.35119.95130.500.00-83863.11%
TSLA200904P015200002020-08-04 10:35AM EDT2020-09-04150.70137.60148.50+15.15+11.18%1565.85%
TSLA201016P015200002020-08-07 1:23PM EDT2020-10-16232.00221.90230.95+15.00+6.91%13674.39%
TSLA201120P015200002020-08-07 2:06PM EDT2020-11-20287.67274.50281.40+16.77+6.19%3577.28%
TSLA210319P015200002020-07-31 3:46PM EDT2021-03-19385.00365.50371.200.00-1372.98%
TSLA210917P015200002020-08-07 12:01PM EDT2021-09-17456.10451.50465.60-6.66-1.44%1569.44%
TSLA220121P015200002020-07-23 3:22PM EDT2022-01-21502.86502.65518.100.00-5868.48%
TSLA220318P015200002020-07-09 4:56PM EDT2022-03-18904.750.000.000.00-10630.00%
TSLA220916P015200002020-07-24 9:41AM EDT2022-09-16619.65580.00599.500.00-4967.14%
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