UK Markets open in 1 hr 19 mins

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:1620.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C016200002020-08-13 3:59PM EDT2020-08-1420.850.000.000.00-9,41100.00%
TSLA200904C016200002020-08-13 3:31PM EDT2020-09-04120.860.000.000.00-6600.00%
TSLA200918C016200002020-08-13 3:46PM EDT2020-09-18145.830.000.000.00-17200.00%
TSLA200925C016200002020-08-13 3:57PM EDT2020-09-25167.730.000.000.00-1800.00%
TSLA201016C016200002020-08-13 3:58PM EDT2020-10-16206.970.000.000.00-5900.00%
TSLA201120C016200002020-08-13 1:28PM EDT2020-11-20272.750.000.000.00-1000.00%
TSLA201218C016200002020-08-13 3:54PM EDT2020-12-18291.490.000.000.00-1400.00%
TSLA210115C016200002020-08-13 2:50PM EDT2021-01-15297.710.000.000.00-2100.00%
TSLA210319C016200002020-08-13 9:34AM EDT2021-03-19367.200.000.000.00-100.00%
TSLA210618C016200002020-08-11 11:36AM EDT2021-06-18436.100.000.000.00-100.00%
TSLA210917C016200002020-08-13 3:04PM EDT2021-09-17459.800.000.000.00-100.00%
TSLA220121C016200002020-08-13 12:39PM EDT2022-01-21554.270.000.000.00-500.00%
TSLA220617C016200002020-08-06 1:37PM EDT2022-06-17491.100.000.000.00-100.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P016200002020-08-13 3:59PM EDT2020-08-1421.330.000.000.00-5,08100.39%
TSLA200821P016200002020-08-13 3:59PM EDT2020-08-2162.400.000.000.00-67500.10%
TSLA200828P016200002020-08-13 3:58PM EDT2020-08-2889.650.000.000.00-12900.10%
TSLA200904P016200002020-08-13 2:57PM EDT2020-09-04118.250.000.000.00-500.10%
TSLA200918P016200002020-08-13 3:46PM EDT2020-09-18144.080.000.000.00-7400.05%
TSLA201016P016200002020-08-13 2:11PM EDT2020-10-16205.210.000.000.00-12100.05%
TSLA201120P016200002020-08-13 2:47PM EDT2020-11-20262.110.000.000.00-700.05%
TSLA210319P016200002020-07-20 1:51PM EDT2021-03-19462.140.000.000.00-100.03%
TSLA210917P016200002020-07-28 12:43PM EDT2021-09-17468.100.000.000.00-100.03%
TSLA220121P016200002020-08-13 12:39PM EDT2022-01-21522.710.000.000.00-500.01%
TSLA220318P016200002020-07-09 8:11PM EDT2022-03-18930.00583.00599.450.00--1275.24%
TSLA220916P016200002020-07-31 10:10AM EDT2022-09-16664.000.000.000.00-200.01%
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