UK markets open in 1 hour 34 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,621.00+66.24 (+4.26%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1600.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C016000002020-08-13 3:59PM EDT2020-08-1432.490.000.000.00-25,02100.00%
TSLA200821C016000002020-08-13 3:59PM EDT2020-08-2171.600.000.000.00-9,69000.00%
TSLA200828C016000002020-08-13 3:58PM EDT2020-08-2899.000.000.000.00-1,04100.00%
TSLA200904C016000002020-08-13 3:59PM EDT2020-09-04122.000.000.000.00-47500.00%
TSLA200911C016000002020-08-13 3:46PM EDT2020-09-11139.000.000.000.00-17800.00%
TSLA200918C016000002020-08-13 3:59PM EDT2020-09-18154.400.000.000.00-1,27800.00%
TSLA200925C016000002020-08-13 3:58PM EDT2020-09-25176.100.000.000.00-13500.00%
TSLA201016C016000002020-08-13 3:59PM EDT2020-10-16215.000.000.000.00-25100.00%
TSLA201120C016000002020-08-13 3:39PM EDT2020-11-20277.000.000.000.00-10700.00%
TSLA201218C016000002020-08-13 3:07PM EDT2020-12-18288.710.000.000.00-3400.00%
TSLA210115C016000002020-08-13 3:52PM EDT2021-01-15324.000.000.000.00-12800.00%
TSLA210319C016000002020-08-13 2:06PM EDT2021-03-19379.250.000.000.00-2300.00%
TSLA210618C016000002020-08-13 3:29PM EDT2021-06-18433.900.000.000.00-1000.00%
TSLA210917C016000002020-08-13 12:55PM EDT2021-09-17497.050.000.000.00-400.00%
TSLA220121C016000002020-08-12 3:02PM EDT2022-01-21502.880.000.000.00-2700.00%
TSLA220318C016000002020-08-11 12:13PM EDT2022-03-18414.120.000.000.00-100.00%
TSLA220617C016000002020-08-13 11:59AM EDT2022-06-17618.000.000.000.00-100.00%
TSLA220916C016000002020-08-13 3:57PM EDT2022-09-16629.850.000.000.00-1800.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P016000002020-08-13 3:59PM EDT2020-08-1412.650.000.000.00-19,70806.25%
TSLA200821P016000002020-08-13 3:59PM EDT2020-08-2152.040.000.000.00-4,24401.56%
TSLA200828P016000002020-08-13 3:57PM EDT2020-08-2879.500.000.000.00-34601.56%
TSLA200904P016000002020-08-13 3:39PM EDT2020-09-04100.250.000.000.00-7601.56%
TSLA200911P016000002020-08-13 3:51PM EDT2020-09-11117.850.000.000.00-17300.78%
TSLA200918P016000002020-08-13 3:55PM EDT2020-09-18132.650.000.000.00-37000.78%
TSLA200925P016000002020-08-13 3:37PM EDT2020-09-25150.690.000.000.00-1700.78%
TSLA201016P016000002020-08-13 3:56PM EDT2020-10-16194.070.000.000.00-3600.78%
TSLA201120P016000002020-08-13 3:30PM EDT2020-11-20249.300.000.000.00-1200.39%
TSLA201218P016000002020-08-13 3:10PM EDT2020-12-18278.660.000.000.00-3000.39%
TSLA210115P016000002020-08-13 3:57PM EDT2021-01-15297.910.000.000.00-14900.39%
TSLA210319P016000002020-08-13 11:25AM EDT2021-03-19349.420.000.000.00-700.39%
TSLA210618P016000002020-08-12 2:37PM EDT2021-06-18429.700.000.000.00-600.39%
TSLA210917P016000002020-08-13 1:15PM EDT2021-09-17452.100.000.000.00-100.20%
TSLA220121P016000002020-08-13 3:59PM EDT2022-01-21513.050.000.000.00-200.20%
TSLA220318P016000002020-08-13 1:00PM EDT2022-03-18530.490.000.000.00-100.20%
TSLA220617P016000002020-07-31 10:42AM EDT2022-06-17620.000.000.000.00-1200.20%
TSLA220916P016000002020-08-13 12:45PM EDT2022-09-16610.000.000.000.00-600.20%
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