UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,555.18+180.79 (+13.15%)
As of 3:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:1830.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C018300002020-08-12 3:03PM EDT2020-08-143.002.883.15+2.90+2,900.00%309109106.03%
TSLA200918C018300002020-08-12 3:03PM EDT2020-09-1866.4566.7567.85+46.24+228.80%215278.71%
TSLA201016C018300002020-08-12 2:05PM EDT2020-10-16120.00118.55120.65+61.42+104.85%24681.21%
TSLA210115C018300002020-08-11 12:25PM EDT2021-01-15130.55215.10217.950.00-25676.89%
TSLA210319C018300002020-08-05 12:30PM EDT2021-03-19237.05264.90269.200.00-1775.45%
TSLA210618C018300002020-07-22 11:52AM EDT2021-06-18384.63317.00323.300.00-11072.74%
TSLA210917C018300002020-07-13 2:41PM EDT2021-09-17488.05368.60377.600.00-1172.18%
TSLA220121C018300002020-07-13 11:46AM EDT2022-01-21664.10429.40440.800.00-1371.46%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P018300002020-08-05 11:07AM EDT2020-08-14344.35270.35272.550.00--10.00%
TSLA200821P018300002020-07-28 2:13PM EDT2020-08-21328.80280.75284.20-19.05-5.48%16271.35%
TSLA200828P018300002020-08-12 10:02AM EDT2020-08-28377.45295.15297.95+4.81+1.29%114374.15%
TSLA200918P018300002020-07-22 12:15PM EDT2020-09-18397.50333.55336.700.00-12274.69%
TSLA210319P018300002020-07-07 1:27PM EDT2021-03-19665.25563.55574.200.00-32981.08%
TSLA210917P018300002020-07-09 8:10PM EDT2021-09-171,098.40672.40683.500.00--376.90%
TSLA220121P018300002020-07-09 8:11PM EDT2022-01-211,363.20721.00733.500.00-1373.90%
TSLA220318P018300002020-06-16 9:39AM EDT2022-03-18964.00824.85844.000.00-1784.67%
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