UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,534.00+159.61 (+11.61%)
As of 3:32PM EDT. Market open.
In the money
Show:ListStraddle
Strike:840.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C008400002020-08-10 11:37AM EDT2020-09-18586.93714.95721.250.00-129144.53%
TSLA201016C008400002020-07-16 3:34PM EDT2020-10-16722.50722.35729.050.00-3554118.46%
TSLA201120C008400002020-07-31 1:31PM EDT2020-11-20639.75733.45740.550.00-215105.16%
TSLA201218C008400002020-07-13 1:37PM EDT2020-12-18924.53742.10748.800.00-113998.76%
TSLA210115C008400002020-08-07 11:38AM EDT2021-01-15673.85750.80758.200.00-1025294.76%
TSLA210319C008400002020-07-28 1:03PM EDT2021-03-19754.60767.65774.700.00-53887.72%
TSLA210618C008400002020-07-22 11:03AM EDT2021-06-18833.46789.20796.300.00-11481.61%
TSLA220121C008400002020-07-22 3:44PM EDT2022-01-21901.95841.40852.500.00-112476.73%
TSLA220617C008400002020-07-13 12:45PM EDT2022-06-171,079.45865.60884.400.00-52174.08%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P008400002020-08-12 2:53PM EDT2020-08-210.360.290.57-0.56-60.87%2335141.70%
TSLA200918P008400002020-08-11 9:38AM EDT2020-09-184.804.154.75-1.20-20.00%1176100.31%
TSLA201016P008400002020-08-11 12:14PM EDT2020-10-1613.9511.4012.100.00-311792.04%
TSLA201120P008400002020-08-11 10:55AM EDT2020-11-2030.0022.7023.800.00-31987.81%
TSLA210319P008400002020-08-11 9:31AM EDT2021-03-1969.2065.5567.25-54.25-43.94%31782.85%
TSLA210917P008400002020-06-29 10:25AM EDT2021-09-17185.88112.20117.600.00-2576.75%
TSLA220121P008400002020-07-17 1:58PM EDT2022-01-21164.32125.70131.600.00-11,00370.56%
TSLA220318P008400002020-07-16 11:31AM EDT2022-03-18197.35134.00148.000.00-2370.11%
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