UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1,640.60+19.60 (+1.21%)
As of 2:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1800.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C018000002020-08-14 2:43PM EDT2020-08-140.050.050.06-0.85-94.44%10,3644,04464.84%
TSLA200821C018000002020-08-14 2:44PM EDT2020-08-2115.5515.5015.75-1.85-10.63%9,0257,35566.36%
TSLA200828C018000002020-08-14 2:44PM EDT2020-08-2837.4737.2537.85+1.07+2.94%1,23166169.93%
TSLA200904C018000002020-08-14 2:39PM EDT2020-09-0459.5058.2559.25+5.26+9.70%27040172.72%
TSLA200911C018000002020-08-14 2:18PM EDT2020-09-1172.6072.1073.35+3.37+4.87%7412571.52%
TSLA200918C018000002020-08-14 2:36PM EDT2020-09-1888.0085.6586.50+6.06+7.40%4261,83071.05%
TSLA200925C018000002020-08-14 2:32PM EDT2020-09-25109.56106.60109.40+8.45+8.36%6310675.13%
TSLA201016C018000002020-08-14 2:35PM EDT2020-10-16147.50147.00147.95+3.50+2.43%911,76676.22%
TSLA201120C018000002020-08-14 2:08PM EDT2020-11-20206.50204.25207.15-0.60-0.29%7639278.42%
TSLA201218C018000002020-08-14 2:38PM EDT2020-12-18234.00230.90234.85+7.95+3.52%4628476.27%
TSLA210115C018000002020-08-14 1:46PM EDT2021-01-15263.28257.65261.10+12.53+5.00%341,36975.26%
TSLA210319C018000002020-08-14 2:33PM EDT2021-03-19317.40314.60319.30+7.70+2.49%2744974.89%
TSLA210618C018000002020-08-13 3:24PM EDT2021-06-18382.38374.30379.40+17.38+4.76%917372.99%
TSLA210917C018000002020-08-14 12:05PM EDT2021-09-17439.81427.90434.00+11.81+2.76%346072.25%
TSLA220121C018000002020-08-14 2:06PM EDT2022-01-21496.07489.15497.90+27.30+5.82%31,93271.30%
TSLA220318C018000002020-07-27 12:15PM EDT2022-03-18512.10506.05524.100.00-514070.54%
TSLA220617C018000002020-08-13 12:21PM EDT2022-06-17536.13540.55558.600.00-274,20769.74%
TSLA220916C018000002020-08-14 11:30AM EDT2022-09-16595.00577.00596.30+34.30+6.12%45969.68%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P018000002020-08-14 1:09PM EDT2020-08-14154.67154.40160.10-42.62-21.60%126689.06%
TSLA200821P018000002020-08-14 2:43PM EDT2020-08-21173.97173.25174.65-27.33-13.58%1531,20264.69%
TSLA200828P018000002020-08-14 2:16PM EDT2020-08-28193.28195.05196.30-15.45-7.40%3012168.80%
TSLA200904P018000002020-08-14 1:26PM EDT2020-09-04210.52214.60216.95-16.69-7.35%176171.10%
TSLA200918P018000002020-08-14 10:23AM EDT2020-09-18250.60243.10244.10-9.01-3.47%102,72670.11%
TSLA201016P018000002020-08-14 12:21PM EDT2020-10-16312.24301.95305.60-11.11-3.44%1216275.09%
TSLA201120P018000002020-08-14 2:12PM EDT2020-11-20361.75360.85364.15-61.60-14.55%171877.67%
TSLA201218P018000002020-08-14 12:50PM EDT2020-12-18388.00387.10390.60-12.00-3.00%133075.40%
TSLA210115P018000002020-08-13 12:22PM EDT2021-01-15421.30414.20417.55-4.30-1.01%254974.59%
TSLA210319P018000002020-08-12 3:31PM EDT2021-03-19521.55470.10474.200.00-1474.08%
TSLA210618P018000002020-07-31 2:58PM EDT2021-06-18628.96522.50532.050.00-1271.49%
TSLA220121P018000002020-08-14 1:31PM EDT2022-01-21645.00640.70648.00-35.40-5.20%508070.19%
TSLA220318P018000002020-07-22 3:53PM EDT2022-03-18709.50655.00672.000.00-725569.17%
TSLA220617P018000002020-08-14 9:46AM EDT2022-06-17697.00684.55702.60-4.38-0.62%136867.92%
TSLA220916P018000002020-07-30 2:57PM EDT2022-09-16784.02720.00736.000.00--167.66%
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