UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,489.58+4.56 (+0.31%)
At close: 4:00PM EDT

1,488.50 -1.08 (-0.07%)
After hours: 4:40PM EDT

In the money
Show:ListStraddle
Strike:1200.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C012000002020-08-06 1:38PM EDT2020-08-07290.40281.70298.80+4.57+1.60%111325133.55%
TSLA200814C012000002020-08-06 12:37PM EDT2020-08-14294.61283.30300.70+0.96+0.33%288377.25%
TSLA200821C012000002020-08-06 1:29PM EDT2020-08-21294.84289.75299.40+1.49+0.51%81,35466.99%
TSLA200828C012000002020-08-06 3:04PM EDT2020-08-28317.93292.70309.90+22.58+7.65%22968.97%
TSLA200904C012000002020-08-06 1:41PM EDT2020-09-04307.09300.40314.80-31.91-9.41%1768.59%
TSLA200918C012000002020-08-06 2:44PM EDT2020-09-18331.00317.90331.20+10.00+3.12%370271.47%
TSLA201016C012000002020-08-04 2:59PM EDT2020-10-16351.86353.60362.200.00-295274.74%
TSLA201120C012000002020-08-03 2:58PM EDT2020-11-20405.00393.10406.35+3.05+0.76%16078.70%
TSLA201218C012000002020-08-05 11:27AM EDT2020-12-18412.78412.10420.70-3.88-0.93%119576.00%
TSLA210115C012000002020-08-05 3:36PM EDT2021-01-15440.82433.20443.650.00-111,23476.19%
TSLA210319C012000002020-08-06 3:34PM EDT2021-03-19477.85469.00482.60-11.27-2.30%542474.70%
TSLA210618C012000002020-08-04 10:46AM EDT2021-06-18515.60510.65526.500.00-330772.67%
TSLA210917C012000002020-08-03 9:30AM EDT2021-09-17524.07547.70563.000.00-123571.33%
TSLA220121C012000002020-08-03 11:25AM EDT2022-01-21608.00592.50609.450.00-242570.29%
TSLA220318C012000002020-07-14 10:40AM EDT2022-03-18715.68610.50629.500.00--170.06%
TSLA220617C012000002020-07-31 12:54PM EDT2022-06-17648.65638.50657.500.00-185069.60%
TSLA220916C012000002020-08-04 3:31PM EDT2022-09-16675.00663.50683.000.00-21769.13%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P012000002020-08-06 3:54PM EDT2020-08-070.060.050.07-0.18-75.00%3143,790101.56%
TSLA200814P012000002020-08-06 3:59PM EDT2020-08-141.000.861.64-1.12-52.83%22568869.04%
TSLA200821P012000002020-08-06 3:55PM EDT2020-08-214.504.104.85-2.33-34.11%3442,86865.43%
TSLA200828P012000002020-08-06 3:58PM EDT2020-08-289.849.3012.45-2.94-23.00%5716867.58%
TSLA200904P012000002020-08-06 2:35PM EDT2020-09-0417.4014.5520.05-2.33-11.81%1914467.73%
TSLA200918P012000002020-08-06 3:45PM EDT2020-09-1831.6530.5533.00-3.95-11.10%1141,34268.91%
TSLA201016P012000002020-08-06 2:49PM EDT2020-10-1665.4463.3568.80-7.14-9.84%2856373.57%
TSLA201120P012000002020-08-06 1:01PM EDT2020-11-20106.50103.80111.30-5.00-4.48%521477.67%
TSLA201218P012000002020-08-05 1:21PM EDT2020-12-18130.88123.50128.000.00-213675.64%
TSLA210115P012000002020-08-06 3:45PM EDT2021-01-15145.00140.00146.35-6.80-4.48%21,05374.41%
TSLA210319P012000002020-08-05 11:53AM EDT2021-03-19184.10177.10188.50-1.90-1.02%19773.81%
TSLA210618P012000002020-08-06 2:25PM EDT2021-06-18222.00217.70230.45-6.65-2.91%129671.59%
TSLA210917P012000002020-08-03 12:45PM EDT2021-09-17260.06256.40269.000.00-106570.75%
TSLA220121P012000002020-08-04 12:56PM EDT2022-01-21316.48295.65307.300.00-150168.59%
TSLA220318P012000002020-07-24 12:08PM EDT2022-03-18322.00314.00332.500.00-1368.89%
TSLA220617P012000002020-07-14 11:57AM EDT2022-06-17421.93340.65358.500.00-212968.24%
TSLA220916P012000002020-08-04 12:31PM EDT2022-09-16377.60363.00382.500.00-16767.53%
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