UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:900.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C009000002020-08-07 3:56PM EDT2020-08-21553.70549.80559.90-40.30-6.78%2466125.31%
TSLA200828C009000002020-08-07 12:49PM EDT2020-08-28551.00550.90562.75+15.25+2.85%19112.65%
TSLA200918C009000002020-08-07 12:19PM EDT2020-09-18573.63556.00569.35-28.63-4.75%121,20793.91%
TSLA201016C009000002020-08-03 12:42PM EDT2020-10-16602.09570.00579.950.00-148288.51%
TSLA201120C009000002020-08-07 3:15PM EDT2020-11-20573.00584.50595.10-69.00-10.75%513384.15%
TSLA201218C009000002020-08-07 3:35PM EDT2020-12-18592.74596.20609.50+27.67+4.90%125982.85%
TSLA210115C009000002020-08-07 11:45AM EDT2021-01-15626.25603.00618.75-17.06-2.65%103,20279.50%
TSLA210319C009000002020-07-27 3:17PM EDT2021-03-19705.15624.20641.700.00-1076.60%
TSLA210618C009000002020-08-07 1:47PM EDT2021-06-18646.22656.30666.60-51.93-7.44%160673.93%
TSLA210917C009000002020-07-31 1:04PM EDT2021-09-17718.00679.80696.50+3.82+0.53%14272.48%
TSLA220121C009000002020-08-03 3:54PM EDT2022-01-21751.90711.30729.500.00-11,94570.88%
TSLA220318C009000002020-07-22 10:49AM EDT2022-03-18851.50724.50744.000.00-217870.47%
TSLA220617C009000002020-08-07 10:44AM EDT2022-06-17782.59745.00764.50-4.81-0.61%23,51569.77%
TSLA220916C009000002020-08-07 12:23PM EDT2022-09-16778.00763.50783.00-34.00-4.19%21669.06%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P009000002020-08-07 3:59PM EDT2020-08-140.420.380.51+0.33+366.67%352585149.71%
TSLA200821P009000002020-08-07 3:48PM EDT2020-08-211.001.001.75+0.20+25.00%1031,574117.38%
TSLA200828P009000002020-08-07 3:49PM EDT2020-08-281.901.462.05+0.12+6.74%17331298.05%
TSLA200918P009000002020-08-07 2:54PM EDT2020-09-188.006.507.90+1.70+26.98%651,11687.61%
TSLA201016P009000002020-08-07 3:46PM EDT2020-10-1618.7417.6019.50+1.84+10.89%3033384.23%
TSLA201120P009000002020-08-07 2:12PM EDT2020-11-2037.5035.5037.00+4.20+12.61%1114383.54%
TSLA201218P009000002020-08-07 3:18PM EDT2020-12-1848.7745.9048.00+6.00+14.03%533980.95%
TSLA210115P009000002020-08-07 3:50PM EDT2021-01-1559.4056.9058.80+6.30+11.86%2393,30679.36%
TSLA210319P009000002020-08-07 3:19PM EDT2021-03-1980.5176.9079.90+7.94+10.94%1314475.88%
TSLA210618P009000002020-08-05 3:01PM EDT2021-06-18106.85105.20108.700.00-641073.38%
TSLA210917P009000002020-08-07 2:51PM EDT2021-09-17136.25124.00134.70+7.27+5.64%47670.84%
TSLA220121P009000002020-07-31 2:53PM EDT2022-01-21170.11159.30167.000.00-482469.85%
TSLA220318P009000002020-08-03 2:32PM EDT2022-03-18176.25169.50184.500.00-15469.50%
TSLA220617P009000002020-08-03 11:54AM EDT2022-06-17200.00191.00205.00+6.00+3.09%174668.97%
TSLA220916P009000002020-08-07 1:49PM EDT2022-09-16207.75204.50222.95-1.12-0.54%13567.79%
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