UK markets open in 4 hours 31 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,621.00+66.24 (+4.26%)
At close: 4:00PM EDT

1,635.00 +14.00 (0.86%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:1220.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C012200002020-08-12 1:57PM EDT2020-08-14333.47391.30409.100.00-3617365.26%
TSLA200821C012200002020-08-13 1:32PM EDT2020-08-21383.00394.20411.80+60.80+18.87%13098.56%
TSLA200918C012200002020-08-13 3:39PM EDT2020-09-18433.21414.25430.25+146.81+51.26%29778.43%
TSLA201016C012200002020-08-07 1:27PM EDT2020-10-16303.60443.00459.700.00-46879.26%
TSLA201120C012200002020-08-10 2:35PM EDT2020-11-20327.54478.00494.500.00-1479.99%
TSLA201218C012200002020-08-12 1:59PM EDT2020-12-18456.73496.25512.250.00-1377.51%
TSLA210115C012200002020-08-07 11:13AM EDT2021-01-15425.00514.50530.500.00-324076.29%
TSLA210319C012200002020-08-12 11:44AM EDT2021-03-19465.00551.00567.700.00-515574.48%
TSLA210618C012200002020-07-23 10:02AM EDT2021-06-18620.00595.50612.100.00-27472.59%
TSLA210917C012200002020-07-23 12:10PM EDT2021-09-17468.00636.30652.000.00-13071.73%
TSLA220121C012200002020-07-24 1:01PM EDT2022-01-21542.85684.00699.000.00-33270.66%
TSLA220617C012200002020-07-29 1:12PM EDT2022-06-17658.55730.95749.000.00-1069.87%
TSLA220916C012200002020-07-31 12:38PM EDT2022-09-16626.62754.95773.000.00-1169.05%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P012200002020-08-13 1:57PM EDT2020-08-140.150.020.28-0.13-46.43%74234200.20%
TSLA200821P012200002020-08-13 2:03PM EDT2020-08-212.412.002.90-0.53-18.03%21238101.97%
TSLA200911P012200002020-08-13 11:01AM EDT2020-09-1117.0515.5016.90-4.93-22.43%12580.80%
TSLA200918P012200002020-08-13 3:48PM EDT2020-09-1821.7020.7022.20-8.13-27.25%7711178.67%
TSLA200925P012200002020-08-12 10:21AM EDT2020-09-2545.1525.0031.600.00-3378.55%
TSLA201016P012200002020-08-13 1:36PM EDT2020-10-1651.1246.2552.95-13.76-21.21%2078.81%
TSLA201120P012200002020-08-12 9:30AM EDT2020-11-20114.6181.3590.000.00-12480.20%
TSLA201218P012200002020-08-13 1:07PM EDT2020-12-18102.0099.05108.00-32.34-24.07%19077.63%
TSLA210115P012200002020-08-13 3:11PM EDT2021-01-15121.55115.70125.70-14.77-10.83%7615376.05%
TSLA210319P012200002020-08-12 2:44PM EDT2021-03-19158.95153.00162.80-13.23-7.68%21474.37%
TSLA210618P012200002020-08-13 9:38AM EDT2021-06-18201.72194.05206.95-12.30-5.75%13172.10%
TSLA220121P012200002020-08-13 12:27PM EDT2022-01-21284.33277.00294.00-434.67-60.45%2269.84%
TSLA220318P012200002020-08-13 12:22PM EDT2022-03-18303.14295.80313.95-28.67-8.64%2069.56%
TSLA220617P012200002020-08-13 11:15AM EDT2022-06-17331.40325.00340.95-6.94-2.05%2068.98%
TSLA220916P012200002020-08-13 12:15PM EDT2022-09-16351.92345.90363.95-27.08-7.15%3067.92%
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