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:285.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925C002850002020-09-18 10:11AM EDT2020-09-25158.18154.10167.50+18.43+13.19%43100238.60%
TSLA201002C002850002020-09-15 3:21PM EDT2020-10-02172.45155.65168.500.00-316174.66%
TSLA201009C002850002020-09-14 12:10PM EDT2020-10-09143.65157.05169.500.00-15149.29%
TSLA201016C002850002020-07-09 8:19PM EDT2020-10-16490.001,282.951,294.000.00-1100.00%
TSLA201030C002850002020-09-11 12:36PM EDT2020-10-30148.30164.05176.500.00-27132.20%
TSLA201120C002850002020-09-14 3:33PM EDT2020-11-20143.91169.35176.900.00-3123115.42%
TSLA201218C002850002020-09-10 2:57PM EDT2020-12-18114.10174.90182.350.00-1310107.60%
TSLA210115C002850002020-08-06 2:42PM EDT2021-01-151,216.851,922.001,940.000.00-11080.00%
TSLA210219C002850002020-09-08 10:36AM EDT2021-02-19117.55185.80193.100.00-1198.86%
TSLA210319C002850002020-08-31 12:06AM EDT2021-03-19153.10189.95197.050.00--1596.24%
TSLA220121C002850002020-07-13 2:13PM EDT2022-01-211,261.001,274.951,293.200.00-1160.00%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200925P002850002020-09-18 3:57PM EDT2020-09-251.400.501.69+0.27+23.89%183907186.43%
TSLA201002P002850002020-09-18 3:59PM EDT2020-10-022.711.202.80-0.89-24.72%251,183141.94%
TSLA201009P002850002020-09-18 2:00PM EDT2020-10-094.250.006.00-1.17-21.59%3397124.87%
TSLA201016P002850002020-08-25 9:43AM EDT2020-10-160.500.041.500.00-16682.76%
TSLA201023P002850002020-09-18 3:31PM EDT2020-10-237.855.0013.15-2.53-24.37%640128.52%
TSLA201030P002850002020-09-18 3:47PM EDT2020-10-3011.557.0013.50-1.45-11.15%1519121.66%
TSLA201120P002850002020-09-18 1:08PM EDT2020-11-2016.7814.4516.90-2.82-14.39%2110114.63%
TSLA201218P002850002020-09-17 2:29PM EDT2020-12-1824.3019.9522.750.00-394107.36%
TSLA210115P002850002020-08-28 1:13PM EDT2021-01-152.631.988.45-0.37-12.33%151558.85%
TSLA210219P002850002020-09-02 10:19AM EDT2021-02-1935.7730.3534.000.00-13098.69%
TSLA210319P002850002020-08-31 12:05AM EDT2021-03-1935.7934.3537.950.00--2096.00%
TSLA220121P002850002020-08-28 12:41PM EDT2022-01-2115.069.5019.50+0.50+3.43%1744.40%
TSLA220318P002850002020-08-25 3:40PM EDT2022-03-1815.8410.0020.000.00-3142.49%
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