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:1700.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C017000002020-08-27 11:49AM EDT2020-09-25617.33554.20573.500.00-2950.00%
TSLA201016C017000002020-08-28 3:32PM EDT2020-10-16597.16594.50613.00-17.36-2.82%168570.00%
TSLA201218C017000002020-08-28 2:08PM EDT2020-12-18698.11670.50689.50+11.11+1.62%67800.00%
TSLA210115C017000002020-08-28 3:59PM EDT2021-01-15705.00695.60713.20-18.00-2.49%812,9720.00%
TSLA210219C017000002020-08-25 9:42AM EDT2021-02-19561.00728.50747.500.00-110.00%
TSLA210319C017000002020-08-28 11:07AM EDT2021-03-19813.30749.00768.00+49.98+6.55%81220.00%
TSLA210618C017000002020-08-28 11:12AM EDT2021-06-18878.00814.50833.00+47.72+5.75%52830.00%
TSLA210716C017000002020-08-17 9:50AM EDT2021-07-16615.10831.00849.000.00-2650.00%
TSLA210917C017000002020-08-28 2:07PM EDT2021-09-17897.56866.50886.00+128.36+16.69%1420.00%
TSLA220121C017000002020-08-28 1:19PM EDT2022-01-21945.00932.00950.50+64.00+7.26%32010.00%
TSLA220617C017000002020-08-28 3:42PM EDT2022-06-171,020.52999.501,019.00+19.52+1.95%12220.00%
TSLA220916C017000002020-08-26 11:28AM EDT2022-09-16950.001,038.001,057.000.00-1440.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P017000002020-08-28 3:58PM EDT2020-09-2550.2547.9555.00+4.55+9.96%32770.00%
TSLA201002P017000002020-08-28 3:58PM EDT2020-10-0266.9261.9571.10+4.60+7.38%21950.00%
TSLA201016P017000002020-08-28 3:48PM EDT2020-10-1688.4884.5093.00+4.48+5.33%9800.00%
TSLA201120P017000002020-08-28 3:57PM EDT2020-11-20138.99132.00146.50+5.49+4.11%548070.00%
TSLA210219P017000002020-08-28 12:51PM EDT2021-02-19221.00215.85232.00+6.26+2.92%3220.00%
TSLA210319P017000002020-08-28 3:30PM EDT2021-03-19250.05239.50250.55+8.69+3.60%81250.00%
TSLA210917P017000002020-08-28 12:34PM EDT2021-09-17351.00349.00368.50+21.00+6.36%2540.00%
TSLA220121P017000002020-08-27 12:37PM EDT2022-01-21411.00412.00432.000.00-1001100.00%
TSLA220318P017000002020-07-13 10:41AM EDT2022-03-18659.00638.50657.950.00-250.00%
TSLA220916P017000002020-08-26 1:47PM EDT2022-09-16526.11514.50534.500.00-1300.00%
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