UK Markets close in 1 hr 11 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1,483.25-3.75 (-0.25%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:350.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C003500002020-07-27 3:45PM EDT2020-09-181,193.361,120.151,128.350.00-11510.00%
TSLA201016C003500002020-07-15 1:05PM EDT2020-10-161,153.541,119.501,129.800.00-2220.00%
TSLA201120C003500002020-07-07 11:38AM EDT2020-11-201,055.851,122.651,128.650.00-120.00%
TSLA201218C003500002020-07-09 5:06PM EDT2020-12-18173.231,218.351,229.100.00-10256.81%
TSLA210115C003500002020-07-28 12:50PM EDT2021-01-151,195.421,128.201,134.200.00-13,45187.67%
TSLA210618C003500002020-07-30 12:23PM EDT2021-06-181,164.641,129.151,140.750.00-501,30167.69%
TSLA210917C003500002020-07-15 11:28AM EDT2021-09-171,162.101,135.751,147.250.00-114676.59%
TSLA220121C003500002020-07-30 3:58PM EDT2022-01-211,160.301,140.601,152.350.00-169673.57%
TSLA220617C003500002020-07-24 10:07AM EDT2022-06-171,095.001,148.101,160.100.00-18172.23%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P003500002020-08-04 1:20PM EDT2020-08-210.090.040.230.00-432,059223.83%
TSLA200918P003500002020-08-04 10:49AM EDT2020-09-180.620.351.080.00-81,179162.30%
TSLA201016P003500002020-08-03 10:47AM EDT2020-10-162.601.002.200.00-1472140.50%
TSLA201120P003500002020-08-04 2:18PM EDT2020-11-202.632.603.200.00-17140125.43%
TSLA210319P003500002020-08-03 11:32AM EDT2021-03-199.507.809.200.00-3374103.47%
TSLA210917P003500002020-07-31 3:54PM EDT2021-09-1718.5015.7018.900.00-35889.33%
TSLA220121P003500002020-07-30 2:42PM EDT2022-01-2124.7521.1025.000.00-22,05983.64%
TSLA220318P003500002020-08-04 2:48PM EDT2022-03-1825.7020.0030.000.00-15581.23%
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