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:250.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C002500002020-09-18 1:44PM EDT2020-09-25184.00188.10201.50-14.00-7.07%859255.88%
TSLA201016C002500002020-09-18 3:15PM EDT2020-10-16197.19191.00198.90+24.89+14.45%26437129.42%
TSLA201120C002500002020-09-18 11:26AM EDT2020-11-20191.10200.00205.25+9.85+5.43%7133120.93%
TSLA201218C002500002020-09-15 2:35PM EDT2020-12-18216.00201.40209.200.00-1653108.22%
TSLA210115C002500002020-09-18 2:24PM EDT2021-01-15210.00205.40213.10+12.05+6.09%8231,636103.65%
TSLA210618C002500002020-09-18 10:12AM EDT2021-06-18226.65219.55233.70+17.35+8.29%1234291.18%
TSLA210917C002500002020-09-17 12:39PM EDT2021-09-17218.64229.25243.500.00-1030389.10%
TSLA220121C002500002020-09-18 12:30PM EDT2022-01-21243.98238.15255.50+15.43+6.75%52,97585.92%
TSLA220617C002500002020-09-18 9:30AM EDT2022-06-17261.72254.20265.85+1.72+0.66%12,35585.38%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P002500002020-09-18 3:59PM EDT2020-09-250.730.280.90+0.35+92.11%3,1032,520196.58%
TSLA201016P002500002020-09-18 3:54PM EDT2020-10-162.922.584.25-0.73-20.00%4193,088135.16%
TSLA201023P002500002020-09-18 3:46PM EDT2020-10-234.404.007.50-0.95-17.76%76632136.99%
TSLA201120P002500002020-09-18 3:57PM EDT2020-11-209.709.2010.90-1.20-11.01%811,398119.42%
TSLA210319P002500002020-09-18 3:38PM EDT2021-03-1923.9322.8026.15-4.26-15.11%71,61296.23%
TSLA210917P002500002020-09-15 3:17PM EDT2021-09-1744.3538.7044.950.00-16886.66%
TSLA220121P002500002020-09-18 2:26PM EDT2022-01-2152.0050.5056.50-2.00-3.70%61,61484.93%
TSLA220318P002500002020-09-17 3:20PM EDT2022-03-1859.7653.0061.450.00-5683.52%
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