UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,391.96-26.61 (-1.88%)
As of 2:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:400.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C004000002020-08-04 9:53AM EDT2020-08-141,116.13978.80996.700.00-10617.38%
TSLA200821C004000002020-08-05 1:00PM EDT2020-08-211,083.45982.10992.000.00-3170219.53%
TSLA200828C004000002020-08-04 9:56AM EDT2020-08-281,113.25983.60994.400.00-21262.50%
TSLA200918C004000002020-08-05 1:00PM EDT2020-09-181,083.95988.55995.000.00-8245184.20%
TSLA201016C004000002020-08-07 3:31PM EDT2020-10-161,040.02985.15993.250.00-1150124.71%
TSLA201120C004000002020-07-14 10:15AM EDT2020-11-201,059.50987.25996.650.00-18122.00%
TSLA201218C004000002020-07-28 11:28AM EDT2020-12-181,143.00992.851,000.950.00-1158109.00%
TSLA210115C004000002020-08-06 2:42PM EDT2021-01-151,105.05990.551,000.250.00-1093.21%
TSLA210319C004000002020-07-28 3:39PM EDT2021-03-191,105.00997.651,005.750.00-2094.66%
TSLA210618C004000002020-08-06 9:32AM EDT2021-06-181,111.951,003.751,011.850.00-11,03488.34%
TSLA210917C004000002020-07-09 8:10PM EDT2021-09-17241.671,184.001,197.350.00-615198.60%
TSLA220121C004000002020-07-21 3:59PM EDT2022-01-211,205.001,008.301,021.400.00-1074.08%
TSLA220318C004000002020-07-13 12:33PM EDT2022-03-181,372.001,014.051,033.000.00-3576.74%
TSLA220617C004000002020-07-31 9:46AM EDT2022-06-171,129.801,020.051,038.450.00-144874.89%
TSLA220916C004000002020-07-23 9:50AM EDT2022-09-161,270.001,028.051,045.450.00--374.35%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P004000002020-08-11 1:27PM EDT2020-08-140.010.000.000.00-288850.00%
TSLA200821P004000002020-08-11 2:02PM EDT2020-08-210.030.030.040.00-291,909217.19%
TSLA200828P004000002020-08-11 12:06PM EDT2020-08-280.120.020.17-0.04-25.00%2368183.98%
TSLA200918P004000002020-08-11 2:28PM EDT2020-09-180.470.350.60-0.18-27.69%195,960145.56%
TSLA201016P004000002020-08-11 11:17AM EDT2020-10-161.801.802.40-0.08-4.26%51,209133.19%
TSLA201120P004000002020-08-11 11:02AM EDT2020-11-203.823.204.00+0.32+9.14%1206116.93%
TSLA201218P004000002020-08-10 11:33AM EDT2020-12-185.505.056.30-0.65-10.57%1338111.67%
TSLA210115P004000002020-08-11 12:35PM EDT2021-01-157.426.508.00-0.13-1.72%138,454105.84%
TSLA210319P004000002020-08-10 1:31PM EDT2021-03-1910.7710.0011.450.00-584096.56%
TSLA210618P004000002020-08-10 3:58PM EDT2021-06-1816.9015.9017.200.00-2089.27%
TSLA210917P004000002020-08-07 3:00PM EDT2021-09-1722.0021.3022.700.00-5084.09%
TSLA220121P004000002020-08-10 12:11PM EDT2022-01-2127.0025.6030.30+0.20+0.75%2078.09%
TSLA220318P004000002020-06-30 12:18PM EDT2022-03-1839.5028.0538.000.00-16577.77%
TSLA220617P004000002020-08-07 2:19PM EDT2022-06-1739.0036.0039.000.00-152275.06%
TSLA220916P004000002020-08-10 11:04AM EDT2022-09-1643.0039.5544.400.00-12972.91%
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