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:1540.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C015400002020-08-19 10:09AM EDT2020-09-25406.00692.00711.000.00-21030.00%
TSLA201016C015400002020-08-28 11:53AM EDT2020-10-16789.58720.50739.00+119.51+17.84%22120.00%
TSLA201120C015400002020-08-28 11:47AM EDT2020-11-20826.00759.00776.70+167.00+25.34%7770.00%
TSLA201218C015400002020-08-28 2:48PM EDT2020-12-18807.26781.50800.50+196.36+32.14%2330.00%
TSLA210115C015400002020-08-25 10:24AM EDT2021-01-15850.00803.00821.50+232.31+37.61%21870.00%
TSLA210219C015400002020-08-17 12:00AM EDT2021-02-19314.83830.10849.500.00--50.00%
TSLA210319C015400002020-08-28 10:02AM EDT2021-03-19930.38848.00867.00+92.80+11.08%2220.00%
TSLA210618C015400002020-08-27 9:34AM EDT2021-06-18884.00905.00924.000.00-1170.00%
TSLA220617C015400002020-07-20 3:47PM EDT2022-06-17790.000.000.000.00-1012.50%
TSLA220916C015400002020-08-12 3:12PM EDT2022-09-16594.301,105.501,124.500.00-220.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P015400002020-08-27 12:13PM EDT2020-09-2522.4623.2032.500.00-11280.00%
TSLA201002P015400002020-08-27 11:49AM EDT2020-10-0232.0234.5044.000.00-3140.00%
TSLA201016P015400002020-08-27 12:55PM EDT2020-10-1655.5750.7560.000.00-2340.00%
TSLA201120P015400002020-08-27 2:12PM EDT2020-11-2093.0090.3099.500.00-2170.00%
TSLA210219P015400002020-08-26 10:04AM EDT2021-02-19168.00160.60172.500.00-1130.00%
TSLA210319P015400002020-08-27 11:30AM EDT2021-03-19163.55179.40190.000.00-2130.00%
TSLA220121P015400002020-08-20 3:18PM EDT2022-01-21359.94330.50350.500.00-420.00%
TSLA220318P015400002020-08-20 3:42PM EDT2022-03-18381.86355.00374.500.00-560.00%
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