UK markets open in 5 hours 49 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,374.39-44.18 (-3.11%)
At close: 4:00PM EDT

1,463.23 +88.84 (6.46%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:1180.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C011800002020-08-10 9:40AM EDT2020-08-14264.09188.00203.500.00-10010991.41%
TSLA200821C011800002020-08-11 1:14PM EDT2020-08-21229.90197.10209.30-78.45-25.44%440676.14%
TSLA200918C011800002020-08-04 3:12PM EDT2020-09-18327.80231.50242.400.00-25869.89%
TSLA201016C011800002020-08-11 12:43PM EDT2020-10-16276.30270.90281.20-82.10-22.91%348974.51%
TSLA201218C011800002020-08-03 2:34PM EDT2020-12-18432.20332.90341.500.00-11175.67%
TSLA210115C011800002020-07-27 9:50AM EDT2021-01-15428.00350.80360.900.00-18774.66%
TSLA210319C011800002020-08-07 2:52PM EDT2021-03-19436.13387.00397.300.00-26973.00%
TSLA210618C011800002020-07-13 9:45AM EDT2021-06-18837.87429.30437.200.00-11370.87%
TSLA210917C011800002020-07-29 2:47PM EDT2021-09-17590.30465.70475.100.00-52169.92%
TSLA220121C011800002020-08-11 9:43AM EDT2022-01-21529.00509.80524.50-18.00-3.29%11969.43%
TSLA220617C011800002020-07-13 9:57AM EDT2022-06-17921.71554.80573.000.00-21268.98%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P011800002020-08-11 3:56PM EDT2020-08-142.390.806.00+0.78+48.45%3302,094109.45%
TSLA200821P011800002020-08-11 3:48PM EDT2020-08-2110.058.1010.70+3.30+48.89%1582,09477.59%
TSLA200918P011800002020-08-11 3:51PM EDT2020-09-1842.7038.0047.45+7.05+19.78%1522770.02%
TSLA201016P011800002020-08-11 3:11PM EDT2020-10-1682.4076.7086.45+9.58+13.16%575574.48%
TSLA201120P011800002020-08-11 10:30AM EDT2020-11-20115.28114.75130.00+0.28+0.24%11477.19%
TSLA201218P011800002020-08-10 10:53AM EDT2020-12-18137.00134.70149.900.00-61575.50%
TSLA210115P011800002020-08-11 3:24PM EDT2021-01-15160.32153.60169.00+7.82+5.13%510974.62%
TSLA210319P011800002020-08-07 11:01AM EDT2021-03-19172.60189.75204.500.00-1072.85%
TSLA210618P011800002020-08-07 11:26AM EDT2021-06-18216.20228.50240.100.00-21469.84%
TSLA210917P011800002020-07-24 10:16AM EDT2021-09-17267.08269.70276.500.00-10469.35%
TSLA220121P011800002020-08-04 12:56PM EDT2022-01-21305.33311.70324.550.00-3068.62%
TSLA220617P011800002020-07-09 8:12PM EDT2022-06-17637.00328.70344.450.00--263.66%
TSLA220916P011800002020-08-03 12:29PM EDT2022-09-16364.23375.00392.000.00-3566.95%
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