UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,551.79+177.40 (+12.91%)
As of 3:51PM EDT. Market open.
In the money
Show:ListStraddle
Strike:950.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C009500002020-08-11 3:56PM EDT2020-09-18434.17592.75599.900.00-33520.00%
TSLA201016C009500002020-08-04 9:59AM EDT2020-10-16588.10604.25612.350.00-181468.16%
TSLA201120C009500002020-08-11 1:26PM EDT2020-11-20503.71616.65625.550.00-24370.51%
TSLA210115C009500002020-08-12 3:03PM EDT2021-01-15671.63644.30650.85+163.63+32.21%21,43173.23%
TSLA210319C009500002020-08-11 11:31AM EDT2021-03-19557.96667.35674.450.00-457571.90%
TSLA210618C009500002020-08-12 2:55PM EDT2021-06-18723.68696.10704.20+129.90+21.88%214870.02%
TSLA210917C009500002020-08-12 12:44PM EDT2021-09-17707.32720.90731.20+19.82+2.88%16468.58%
TSLA220121C009500002020-08-12 2:17PM EDT2022-01-21789.95757.70768.80+115.95+17.20%21,28368.27%
TSLA220617C009500002020-08-04 10:36AM EDT2022-06-17760.00792.00808.350.00-21,24667.61%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P009500002020-08-12 2:20PM EDT2020-08-210.660.640.78-1.14-63.33%831,169124.37%
TSLA200911P009500002020-08-12 2:14PM EDT2020-09-115.294.955.80-2.87-35.17%72095.92%
TSLA200918P009500002020-08-12 2:21PM EDT2020-09-187.237.107.55-3.77-34.27%2561592.00%
TSLA200925P009500002020-08-12 1:55PM EDT2020-09-2510.149.8011.40-2.46-19.52%7791.43%
TSLA201016P009500002020-08-12 2:31PM EDT2020-10-1619.1219.1519.90-6.83-26.32%5732187.51%
TSLA201120P009500002020-08-11 1:05PM EDT2020-11-2046.5536.6037.650.00-26385.22%
TSLA210319P009500002020-08-12 3:22PM EDT2021-03-1980.1380.4081.90-14.87-15.65%18276.72%
TSLA210917P009500002020-08-07 2:44PM EDT2021-09-17154.00135.10140.150.00-618472.12%
TSLA220121P009500002020-08-05 11:00AM EDT2022-01-21184.45168.50176.750.00-11570.79%
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