UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1,655.00+34.00 (+2.10%)
As of 1:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:870.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C008700002020-08-13 2:36PM EDT2020-08-21740.00767.80775.000.00-11170.00%
TSLA200918C008700002020-08-13 11:27AM EDT2020-09-18761.88770.70777.650.00-7490.00%
TSLA201016C008700002020-07-01 9:58AM EDT2020-10-16299.34614.45622.300.00-21000.00%
TSLA201120C008700002020-07-24 2:02PM EDT2020-11-20611.15788.25795.350.00-1570.06%
TSLA201218C008700002020-06-25 9:47AM EDT2020-12-18205.00594.60609.000.00-1160.00%
TSLA210115C008700002020-07-28 3:40PM EDT2021-01-15681.23806.70813.500.00-14874.83%
TSLA210319C008700002020-06-25 11:34AM EDT2021-03-19248.29621.55639.000.00-751070.00%
TSLA210618C008700002020-07-09 8:09PM EDT2021-06-18308.05799.85809.700.00-11352.75%
TSLA210917C008700002020-06-29 9:32AM EDT2021-09-17298.20754.05765.450.00-3100.00%
TSLA220121C008700002020-07-20 10:52AM EDT2022-01-21801.21899.40908.800.00-1569.14%
TSLA220617C008700002020-07-24 9:33AM EDT2022-06-17742.96924.20943.400.00-53167.71%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P008700002020-08-14 12:48PM EDT2020-08-210.650.540.69+0.35+116.67%1176173.78%
TSLA200918P008700002020-08-05 1:48PM EDT2020-09-184.003.904.800.00-1244107.40%
TSLA201016P008700002020-08-06 10:06AM EDT2020-10-1620.3010.8011.700.00-610596.36%
TSLA201120P008700002020-08-14 11:41AM EDT2020-11-2023.1522.4023.40-2.30-9.04%11491.45%
TSLA201218P008700002020-08-13 12:56PM EDT2020-12-1830.9330.5031.500.00-12187.59%
TSLA210115P008700002020-08-14 12:51PM EDT2021-01-1537.8039.0040.10-2.49-6.18%24385.13%
TSLA210319P008700002020-08-13 11:27AM EDT2021-03-1955.6255.8057.200.00-54080.49%
TSLA210618P008700002020-07-27 9:55AM EDT2021-06-18105.4479.4080.900.00-11876.69%
TSLA210917P008700002020-07-23 3:17PM EDT2021-09-17120.00102.10104.500.00-11374.61%
TSLA220121P008700002020-08-04 1:54PM EDT2022-01-21153.85131.20135.000.00-40050172.72%
TSLA220617P008700002020-07-14 9:30AM EDT2022-06-17211.360.000.000.00-106.25%
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