UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,584.19+209.80 (+15.26%)
As of 2:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:700.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C007000002020-08-11 3:10PM EDT2020-08-14687.51851.70866.100.00-111060.00%
TSLA200821C007000002020-08-12 1:03PM EDT2020-08-21820.00853.80862.80+132.11+19.21%31,9010.00%
TSLA200918C007000002020-08-06 9:30AM EDT2020-09-18792.00856.85863.000.00-58000.00%
TSLA201016C007000002020-07-27 12:49PM EDT2020-10-16767.25860.05867.550.00-42940.00%
TSLA201120C007000002020-08-12 12:16PM EDT2020-11-20825.00865.50874.25+113.50+15.95%461930.00%
TSLA201218C007000002020-07-24 9:33AM EDT2020-12-18751.34872.25881.250.00-231600.00%
TSLA210115C007000002020-08-12 1:09PM EDT2021-01-15851.22877.45886.45+120.82+16.54%21,85757.97%
TSLA210319C007000002020-07-28 3:56PM EDT2021-03-19821.64888.05897.050.00-119860.88%
TSLA210618C007000002020-07-24 11:20AM EDT2021-06-18800.00903.55912.450.00-542864.54%
TSLA210917C007000002020-07-17 10:04AM EDT2021-09-17907.37918.10927.900.00-52664.89%
TSLA220121C007000002020-08-12 10:49AM EDT2022-01-21871.28934.05951.75+72.80+9.12%299264.52%
TSLA220318C007000002020-08-10 12:51PM EDT2022-03-18825.49945.55965.450.00-2065.66%
TSLA220617C007000002020-08-12 12:14PM EDT2022-06-17916.00960.05979.45+116.00+14.50%386065.37%
TSLA220916C007000002020-08-12 9:30AM EDT2022-09-16894.50972.50992.00+40.50+4.74%12764.76%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P007000002020-08-12 1:49PM EDT2020-08-140.010.000.02-0.03-75.00%2611,019250.00%
TSLA200821P007000002020-08-12 1:53PM EDT2020-08-210.150.150.20-0.25-62.50%4293,589171.68%
TSLA200828P007000002020-08-12 2:01PM EDT2020-08-280.540.510.70-0.41-43.16%74403149.32%
TSLA200918P007000002020-08-12 1:45PM EDT2020-09-182.102.052.30-1.25-37.31%1252,763117.40%
TSLA201016P007000002020-08-12 12:44PM EDT2020-10-166.005.806.80-2.00-25.00%141,012105.56%
TSLA201120P007000002020-08-12 2:04PM EDT2020-11-2012.7312.4513.40-3.37-20.93%8242198.25%
TSLA201218P007000002020-08-12 2:05PM EDT2020-12-1818.1417.5018.80-4.56-20.09%8349193.83%
TSLA210115P007000002020-08-12 1:49PM EDT2021-01-1523.6022.8024.00-3.65-13.39%232,35590.49%
TSLA210319P007000002020-08-12 1:43PM EDT2021-03-1933.5033.1034.50-7.65-18.59%754884.33%
TSLA210618P007000002020-08-12 1:14PM EDT2021-06-1850.0049.4051.00-10.00-16.67%202,37279.89%
TSLA210917P007000002020-08-12 11:32AM EDT2021-09-1766.7063.6066.10-7.80-10.47%110776.55%
TSLA220121P007000002020-08-12 12:14PM EDT2022-01-2185.0080.5089.50-9.95-10.48%22,27273.76%
TSLA220318P007000002020-08-06 9:30AM EDT2022-03-18102.2590.55100.000.00-123173.35%
TSLA220617P007000002020-08-12 9:59AM EDT2022-06-17116.00104.80113.000.00-285372.09%
TSLA220916P007000002020-08-12 11:18AM EDT2022-09-16125.00115.00129.00-10.00-7.41%11971.07%
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