UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,643.41+22.41 (+1.38%)
As of 2:03PM EDT. Market open.
In the money
Show:ListStraddle
Strike:780.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C007800002020-08-14 1:39PM EDT2020-08-21867.89864.70872.70+180.21+26.21%258269.02%
TSLA200918C007800002020-07-10 12:34PM EDT2020-09-18660.00673.20682.800.00-13770.00%
TSLA201016C007800002020-07-20 12:34PM EDT2020-10-16780.00874.55878.100.00-178112.93%
TSLA201120C007800002020-07-02 12:44PM EDT2020-11-20475.00670.05688.000.00-1170.00%
TSLA201218C007800002020-07-10 3:26PM EDT2020-12-18795.00693.50709.950.00-7190.00%
TSLA210115C007800002020-08-13 10:59AM EDT2021-01-15880.08892.30899.950.00-172291.15%
TSLA210319C007800002020-07-24 9:31AM EDT2021-03-19701.30906.45913.050.00-24185.18%
TSLA210618C007800002020-07-31 2:28PM EDT2021-06-18725.25925.30932.750.00-12280.27%
TSLA210917C007800002020-06-26 11:49AM EDT2021-09-17350.25730.40746.900.00-150.00%
TSLA220121C007800002020-07-10 12:03PM EDT2022-01-21775.85784.80803.000.00-12050.00%
TSLA220318C007800002020-07-16 3:36PM EDT2022-03-18910.28975.05990.900.00-11273.91%
TSLA220617C007800002020-07-24 9:37AM EDT2022-06-17777.02992.051,008.900.00-547273.06%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P007800002020-08-13 12:20PM EDT2020-08-210.040.110.230.00-2191175.00%
TSLA200918P007800002020-08-13 11:41AM EDT2020-09-182.972.553.300.00-3142115.23%
TSLA201016P007800002020-08-07 1:21PM EDT2020-10-1611.007.107.900.00-1109101.28%
TSLA201120P007800002020-08-13 12:36PM EDT2020-11-2015.9815.1016.100.00-21394.69%
TSLA201218P007800002020-08-12 1:19PM EDT2020-12-1825.2021.3022.400.00-12590.55%
TSLA210115P007800002020-08-13 12:58PM EDT2021-01-1528.7027.7028.80+0.65+2.32%314587.58%
TSLA210319P007800002020-08-05 3:15PM EDT2021-03-1951.1440.2041.500.00-13581.99%
TSLA210618P007800002020-08-07 1:12PM EDT2021-06-1874.6959.3060.900.00-21,01777.90%
TSLA210917P007800002020-08-12 1:17PM EDT2021-09-1785.0077.2080.100.00-11775.35%
TSLA220121P007800002020-08-13 2:28PM EDT2022-01-21102.00101.20105.500.00-12473.13%
TSLA220318P007800002020-07-28 11:43AM EDT2022-03-18124.40105.00117.900.00-22571.75%
TSLA220617P007800002020-07-07 10:56AM EDT2022-06-17162.54139.00152.500.00-102975.21%
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