UK Markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,487.00+2.00 (+0.13%)
At close: 4:00PM EDT

1,484.00 -3.00 (-0.20%)
After hours: 4:33PM EDT

In the money
Show:ListStraddle
Strike:350.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C003500002020-07-27 3:45PM EDT2020-09-181,193.361,131.501,141.500.00-1151205.91%
TSLA201016C003500002020-07-15 1:05PM EDT2020-10-161,153.541,132.101,143.100.00-222124.12%
TSLA201120C003500002020-07-07 11:38AM EDT2020-11-201,055.851,133.601,144.600.00-12119.32%
TSLA201218C003500002020-07-09 5:06PM EDT2020-12-18173.231,218.351,229.100.00-10251.63%
TSLA210115C003500002020-07-28 12:50PM EDT2021-01-151,195.421,136.201,147.200.00-13,451109.45%
TSLA210618C003500002020-07-30 12:23PM EDT2021-06-181,164.641,140.701,155.700.00-501,30192.18%
TSLA210917C003500002020-07-15 11:28AM EDT2021-09-171,162.101,144.451,162.000.00-114687.99%
TSLA220121C003500002020-07-30 3:58PM EDT2022-01-211,160.301,150.251,168.000.00-169682.76%
TSLA220617C003500002020-07-24 10:07AM EDT2022-06-171,095.001,155.501,174.500.00-18177.85%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P003500002020-08-04 1:20PM EDT2020-08-210.090.060.15-0.01-10.00%432,065213.28%
TSLA200918P003500002020-08-04 10:49AM EDT2020-09-180.620.551.00-0.23-27.06%81,177162.21%
TSLA201016P003500002020-08-03 10:47AM EDT2020-10-162.600.702.450.00-1472139.45%
TSLA201120P003500002020-08-04 2:18PM EDT2020-11-202.632.553.20-0.67-20.30%17126124.87%
TSLA210319P003500002020-08-03 11:32AM EDT2021-03-199.507.809.000.00-3374103.14%
TSLA210917P003500002020-07-31 3:54PM EDT2021-09-1718.5015.6018.800.00-35889.21%
TSLA220121P003500002020-07-30 2:42PM EDT2022-01-2124.7521.0024.900.00-22,05983.56%
TSLA220318P003500002020-08-04 2:48PM EDT2022-03-1825.7020.5030.50-2.58-9.12%15481.66%
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