UK markets close in 7 hours 7 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:1060.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C010600002020-08-05 12:35PM EDT2020-08-14428.600.000.000.00-400.00%
TSLA200821C010600002020-08-07 2:09PM EDT2020-08-21368.350.000.000.00-700.00%
TSLA200918C010600002020-07-22 3:58PM EDT2020-09-18562.900.000.000.00-700.00%
TSLA201016C010600002020-08-06 2:56PM EDT2020-10-16489.080.000.000.00-100.00%
TSLA201120C010600002020-07-13 10:43AM EDT2020-11-20824.120.000.000.00-100.00%
TSLA201218C010600002020-07-07 11:20AM EDT2020-12-18482.33505.90519.800.00--192.73%
TSLA210115C010600002020-08-07 3:19PM EDT2021-01-15483.910.000.000.00-100.00%
TSLA210319C010600002020-07-24 10:53AM EDT2021-03-19522.590.000.000.00-3700.00%
TSLA210618C010600002020-07-06 10:55AM EDT2021-06-18453.23588.30597.700.00-1980.77%
TSLA210917C010600002020-07-31 12:21PM EDT2021-09-17588.000.000.000.00-100.00%
TSLA220121C010600002020-07-06 3:57PM EDT2022-01-21583.28660.80675.000.00-1476.79%
TSLA220318C010600002020-07-01 10:27AM EDT2022-03-18380.00659.80676.200.00-11173.05%
TSLA220617C010600002020-08-04 3:15PM EDT2022-06-17698.010.000.000.00-60000.00%
TSLA220916C010600002020-07-22 1:17PM EDT2022-09-16824.350.000.000.00--00.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P010600002020-08-07 3:39PM EDT2020-08-140.880.000.000.00-24050.00%
TSLA200821P010600002020-08-07 12:49PM EDT2020-08-212.030.000.000.00-3025.00%
TSLA200918P010600002020-08-07 2:32PM EDT2020-09-1820.500.000.000.00-8012.50%
TSLA201016P010600002020-08-07 3:50PM EDT2020-10-1640.580.000.000.00-2012.50%
TSLA201120P010600002020-07-29 11:38AM EDT2020-11-2071.580.000.000.00-1012.50%
TSLA201218P010600002020-07-27 10:52AM EDT2020-12-1895.200.000.000.00-10012.50%
TSLA210115P010600002020-08-07 3:58PM EDT2021-01-15100.500.000.000.00-3506.25%
TSLA210319P010600002020-07-22 1:28PM EDT2021-03-19138.370.000.000.00-106.25%
TSLA210618P010600002020-08-07 3:27PM EDT2021-06-18169.500.000.000.00-2006.25%
TSLA210917P010600002020-08-04 10:58AM EDT2021-09-17196.530.000.000.00-106.25%
TSLA220121P010600002020-07-15 10:52AM EDT2022-01-21294.750.000.000.00-506.25%
TSLA220318P010600002020-07-23 9:49AM EDT2022-03-18231.130.000.000.00--06.25%
TSLA220617P010600002020-07-22 1:50PM EDT2022-06-17269.470.000.000.00-403.13%
TSLA220916P010600002020-07-30 10:10AM EDT2022-09-16301.000.000.000.00-103.13%
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