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:995.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C009950002020-08-04 1:47PM EDT2020-08-21489.42455.30465.600.00-749106.20%
TSLA201016C009950002020-08-07 3:56PM EDT2020-10-16487.21482.90493.40+0.61+0.13%32081.16%
TSLA201120C009950002020-07-23 9:37AM EDT2020-11-20711.53507.10521.850.00-22882.69%
TSLA201218C009950002020-07-31 10:54AM EDT2020-12-18541.00517.50534.350.00-19879.12%
TSLA210115C009950002020-07-21 9:40AM EDT2021-01-15741.58535.20548.000.00-215778.66%
TSLA210319C009950002020-07-10 2:40PM EDT2021-03-19653.18558.30575.000.00-1075.40%
TSLA210618C009950002020-07-15 3:28PM EDT2021-06-18720.31595.20605.300.00-15473.04%
TSLA210917C009950002020-07-23 12:34PM EDT2021-09-17721.94622.70639.250.00-11771.77%
TSLA220121C009950002020-07-08 2:33PM EDT2022-01-21607.00658.90673.600.00-111570.06%
TSLA220617C009950002020-07-29 3:58PM EDT2022-06-17760.75697.00716.000.00-112869.45%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P009950002020-08-07 1:08PM EDT2020-08-211.391.022.22-0.06-4.14%29897.63%
TSLA201016P009950002020-08-07 3:33PM EDT2020-10-1630.3328.1030.30+4.11+15.68%125580.10%
TSLA201120P009950002020-08-07 2:45PM EDT2020-11-2058.0352.1054.70+5.54+10.55%13980.74%
TSLA201218P009950002020-08-07 2:45PM EDT2020-12-1872.0165.7068.60+3.71+5.43%111178.62%
TSLA210115P009950002020-08-07 1:41PM EDT2021-01-1580.9079.3082.30-11.22-12.18%2519877.37%
TSLA210319P009950002020-07-22 3:31PM EDT2021-03-19115.10105.10108.600.00-16674.70%
TSLA210618P009950002020-07-31 1:41PM EDT2021-06-18145.88138.50142.400.00-17472.48%
TSLA210917P009950002020-07-28 9:30AM EDT2021-09-17170.00161.50172.500.00-1170.28%
TSLA220121P009950002020-07-20 3:28PM EDT2022-01-21209.14200.50210.000.00-606169.41%
TSLA220617P009950002020-07-30 12:21PM EDT2022-06-17249.95234.00251.950.00-11968.40%
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