UK markets close in 2 hours 9 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,418.57-34.14 (-2.35%)
At close: 4:00PM EDT

1,396.08 -22.49 (-1.59%)
Before hours: 9:19AM EDT

In the money
Show:ListStraddle
Strike:1050.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C010500002020-08-10 3:27PM EDT2020-08-14361.000.000.000.00-3200.00%
TSLA200821C010500002020-08-10 3:56PM EDT2020-08-21369.000.000.000.00-45440.00%
TSLA200828C010500002020-08-10 11:19AM EDT2020-08-28367.990.000.000.00-4160.00%
TSLA200904C010500002020-08-10 10:28AM EDT2020-09-04378.140.000.000.00-220.00%
TSLA200918C010500002020-08-05 1:29PM EDT2020-09-18449.110.000.000.00-14320.00%
TSLA200925C010500002020-08-10 9:47AM EDT2020-09-25411.350.000.000.00-330.00%
TSLA201016C010500002020-08-10 10:31AM EDT2020-10-16404.900.000.000.00-11100.00%
TSLA201120C010500002020-08-10 10:31AM EDT2020-11-20438.350.000.000.00-20670.00%
TSLA201218C010500002020-08-04 10:01AM EDT2020-12-18545.500.000.000.00-2460.00%
TSLA210115C010500002020-08-10 10:45AM EDT2021-01-15465.900.000.000.00-100.00%
TSLA210319C010500002020-08-04 10:55AM EDT2021-03-19568.800.000.000.00-100.00%
TSLA210618C010500002020-08-10 11:43AM EDT2021-06-18539.450.000.000.00-141530.00%
TSLA210917C010500002020-08-10 10:46AM EDT2021-09-17567.250.000.000.00-100.00%
TSLA220121C010500002020-07-10 9:47AM EDT2022-01-21612.00631.10646.100.00-19175.48%
TSLA220617C010500002020-07-23 3:01PM EDT2022-06-17745.000.000.000.00-103000.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P010500002020-08-10 3:58PM EDT2020-08-140.440.000.000.00-34766250.00%
TSLA200821P010500002020-08-10 3:59PM EDT2020-08-212.230.000.000.00-522,23925.00%
TSLA200828P010500002020-08-10 3:46PM EDT2020-08-285.140.000.000.00-3821625.00%
TSLA200904P010500002020-08-10 2:59PM EDT2020-09-048.200.000.000.00-58125.00%
TSLA200911P010500002020-08-10 2:33PM EDT2020-09-1112.550.000.000.00-11525.00%
TSLA200918P010500002020-08-10 3:44PM EDT2020-09-1817.150.000.000.00-7040312.50%
TSLA200925P010500002020-08-10 3:11PM EDT2020-09-2523.350.000.000.00-81012.50%
TSLA201016P010500002020-08-10 2:56PM EDT2020-10-1640.250.000.000.00-7432912.50%
TSLA201120P010500002020-08-06 10:30AM EDT2020-11-2063.600.000.000.00-7213212.50%
TSLA201218P010500002020-08-10 1:02PM EDT2020-12-1886.230.000.000.00-210812.50%
TSLA210115P010500002020-08-10 3:44PM EDT2021-01-15105.430.000.000.00-152226.25%
TSLA210319P010500002020-08-06 11:34AM EDT2021-03-19121.500.000.000.00-1416.25%
TSLA210618P010500002020-08-10 1:58PM EDT2021-06-18167.000.000.000.00-21026.25%
TSLA210917P010500002020-08-03 10:13AM EDT2021-09-17194.300.000.000.00-6156.25%
TSLA220121P010500002020-08-04 10:24AM EDT2022-01-21228.600.000.000.00-106.25%
TSLA220617P010500002020-07-21 1:51PM EDT2022-06-17273.820.000.000.00-3183.13%
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