UK Markets open in 5 hrs 29 mins

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:1360.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200904C013600002020-08-11 9:30AM EDT2020-09-04102.0094.20103.35-28.20-21.66%3165.42%
TSLA200918C013600002020-08-11 3:47PM EDT2020-09-18123.92120.00132.05-26.08-17.39%820967.57%
TSLA200925C013600002020-08-11 10:52AM EDT2020-09-25150.00132.75147.90-7.10-4.52%11269.62%
TSLA201016C013600002020-08-10 11:12AM EDT2020-10-16176.85169.15183.50-27.75-13.56%315473.17%
TSLA201120C013600002020-08-03 9:33AM EDT2020-11-20295.94220.70233.100.00-1977.07%
TSLA210115C013600002020-08-10 11:04AM EDT2021-01-15289.40260.95278.000.00-113874.02%
TSLA210219C013600002020-08-10 3:34PM EDT2021-02-19325.10287.65302.300.00-1173.59%
TSLA210319C013600002020-08-11 3:32PM EDT2021-03-19312.52302.20318.75-159.68-33.82%1272.55%
TSLA220121C013600002020-07-22 10:53AM EDT2022-01-21615.25441.00453.900.00-1169.03%
TSLA220617C013600002020-07-14 10:00AM EDT2022-06-17688.37489.00507.200.00-1868.57%
TSLA220916C013600002020-08-07 2:21PM EDT2022-09-16560.43518.80537.500.00-4068.64%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P013600002020-08-11 3:59PM EDT2020-08-1426.6021.4527.00+11.85+80.34%1,42860762.48%
TSLA200821P013600002020-08-11 3:57PM EDT2020-08-2149.2047.2052.75+11.22+29.54%1923,25263.03%
TSLA200828P013600002020-08-11 3:38PM EDT2020-08-2870.0064.0073.50+16.55+30.96%169964.39%
TSLA200904P013600002020-08-11 3:53PM EDT2020-09-0486.9381.0589.25+18.12+26.33%91065.98%
TSLA200911P013600002020-08-11 3:58PM EDT2020-09-1197.2092.50102.00+21.37+28.18%151765.71%
TSLA200918P013600002020-08-11 3:49PM EDT2020-09-18111.25103.55117.25+11.05+11.03%1515666.87%
TSLA201016P013600002020-08-11 1:36PM EDT2020-10-16163.25157.55168.20+14.92+10.06%1049273.59%
TSLA210219P013600002020-08-11 1:10PM EDT2021-02-19263.98271.90288.65-5.02-1.87%5373.53%
TSLA210319P013600002020-07-27 2:39PM EDT2021-03-19269.60286.90302.650.00-31172.25%
TSLA220121P013600002020-08-06 10:44AM EDT2022-01-21406.17422.70435.900.00--268.44%
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