UK markets close in 6 hours 47 minutes

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:100.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C001000002020-06-29 11:22AM EDT2020-08-21889.451,415.701,423.500.00-111,763.38%
TSLA200828C001000002020-08-06 9:32AM EDT2020-08-281,400.900.000.000.00--00.00%
TSLA200918C001000002020-07-09 8:18PM EDT2020-09-18584.401,461.651,471.400.00-130.00%
TSLA201016C001000002020-08-06 2:43PM EDT2020-10-161,399.050.000.000.00-100.00%
TSLA201120C001000002020-07-09 8:20PM EDT2020-11-20840.031,464.951,475.350.00-220.00%
TSLA210115C001000002020-08-06 2:42PM EDT2021-01-151,398.700.000.000.00-100.00%
TSLA210319C001000002020-07-30 3:52PM EDT2021-03-191,395.000.000.000.00-700.00%
TSLA210618C001000002020-07-06 3:21PM EDT2021-06-181,245.001,379.901,396.450.00-121251.17%
TSLA220121C001000002020-07-08 1:57PM EDT2022-01-211,274.001,347.751,366.000.00-255113.55%
TSLA220617C001000002020-07-24 3:59PM EDT2022-06-171,320.000.000.000.00-200.00%
TSLA220916C001000002020-07-23 1:23PM EDT2022-09-161,430.000.000.000.00--00.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P001000002020-08-07 12:11PM EDT2020-08-140.010.000.000.00-51050.00%
TSLA200821P001000002020-08-07 11:03AM EDT2020-08-210.010.000.000.00-2050.00%
TSLA200828P001000002020-08-07 2:22PM EDT2020-08-280.030.000.000.00-11050.00%
TSLA200918P001000002020-08-07 3:28PM EDT2020-09-180.050.000.000.00-232050.00%
TSLA201016P001000002020-08-07 3:24PM EDT2020-10-160.150.000.000.00-11050.00%
TSLA201120P001000002020-08-07 3:31PM EDT2020-11-200.490.000.000.00-8050.00%
TSLA201218P001000002020-08-07 12:07PM EDT2020-12-180.150.000.000.00-10050.00%
TSLA210115P001000002020-08-07 3:59PM EDT2021-01-150.770.000.000.00-69050.00%
TSLA210319P001000002020-08-07 1:23PM EDT2021-03-191.200.000.000.00-10050.00%
TSLA210618P001000002020-08-07 10:23AM EDT2021-06-182.000.000.000.00-14050.00%
TSLA210917P001000002020-08-05 2:48PM EDT2021-09-172.600.000.000.00-13050.00%
TSLA220121P001000002020-08-05 3:24PM EDT2022-01-213.700.000.000.00-24050.00%
TSLA220318P001000002020-08-07 2:42PM EDT2022-03-184.120.000.000.00-78050.00%
TSLA220617P001000002020-08-07 2:23PM EDT2022-06-175.000.000.000.00-62025.00%
TSLA220916P001000002020-08-07 3:09PM EDT2022-09-165.500.000.000.00-105025.00%
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