UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,645.43+24.43 (+1.51%)
As of 2:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:580.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C005800002020-08-07 2:37PM EDT2020-08-211,024.131,066.101,073.400.00-733353.59%
TSLA200918C005800002020-07-14 9:48AM EDT2020-09-18976.80996.051,006.200.00-12070.00%
TSLA201016C005800002020-07-09 8:20PM EDT2020-10-16340.25990.751,001.550.00-2280.00%
TSLA201120C005800002020-08-04 3:58PM EDT2020-11-20916.281,072.051,079.250.00-112116.95%
TSLA201218C005800002020-06-19 11:39AM EDT2020-12-18452.55936.15948.200.00-110.00%
TSLA210115C005800002020-07-08 2:53PM EDT2021-01-15777.35883.60894.700.00-42110.00%
TSLA210319C005800002020-08-05 2:49PM EDT2021-03-19933.171,084.951,092.050.00-2094.08%
TSLA210618C005800002020-07-02 12:04PM EDT2021-06-18670.92881.95899.500.00-41600.00%
TSLA210917C005800002020-08-11 11:56AM EDT2021-09-17869.021,106.851,115.550.00-14783.57%
TSLA220121C005800002020-06-24 9:45AM EDT2022-01-21505.00894.50909.900.00-11590.00%
TSLA220318C005800002020-07-09 8:12PM EDT2022-03-18369.041,054.051,073.150.00-22145.67%
TSLA220617C005800002020-07-24 9:59AM EDT2022-06-17903.511,130.851,148.950.00-1315875.54%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P005800002020-08-14 1:27PM EDT2020-08-210.050.010.05-0.15-75.00%23375209.38%
TSLA200918P005800002020-08-13 1:28PM EDT2020-09-181.110.751.500.00-1277138.23%
TSLA201016P005800002020-08-10 12:08PM EDT2020-10-164.203.003.800.00-40151120.46%
TSLA201120P005800002020-08-10 11:00AM EDT2020-11-208.206.407.300.00-136108.61%
TSLA201218P005800002020-08-12 9:30AM EDT2020-12-1811.209.6010.500.00-125102.95%
TSLA210115P005800002020-08-11 10:42AM EDT2021-01-1516.6012.9013.800.00-131898.68%
TSLA210319P005800002020-07-29 1:50PM EDT2021-03-1925.4019.3020.300.00-311290.76%
TSLA210618P005800002020-08-13 10:01AM EDT2021-06-1830.8029.9031.100.00-111684.85%
TSLA210917P005800002020-07-23 10:50AM EDT2021-09-1744.9939.4041.300.00-21580.56%
TSLA220121P005800002020-08-12 2:47PM EDT2022-01-2157.5452.7055.700.00-33076.82%
TSLA220318P005800002020-08-12 2:44PM EDT2022-03-1864.2052.5062.000.00-21174.32%
TSLA220617P005800002020-07-23 12:22PM EDT2022-06-1774.7262.0071.500.00-1255772.74%
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