UK Markets open in 5 hrs 33 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:1420.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200904C014200002020-08-11 3:08PM EDT2020-09-0470.3467.3075.40-26.36-27.26%182064.70%
TSLA200918C014200002020-08-11 3:55PM EDT2020-09-1896.5497.10101.65-26.56-21.58%7236567.31%
TSLA201016C014200002020-08-11 3:52PM EDT2020-10-16152.00147.55159.40-25.75-14.49%4013274.28%
TSLA201120C014200002020-08-11 1:00PM EDT2020-11-20216.95196.40204.00-11.44-5.01%382276.31%
TSLA201218C014200002020-08-11 1:08PM EDT2020-12-18220.00218.30231.40-30.10-12.04%43475.16%
TSLA210115C014200002020-08-11 3:10PM EDT2021-01-15252.29238.65254.00-23.90-8.65%1621774.18%
TSLA210219C014200002020-08-11 3:27PM EDT2021-02-19273.90--+273.90---0.00%
TSLA210319C014200002020-08-10 3:17PM EDT2021-03-19315.70279.50297.200.00-2772.73%
TSLA220121C014200002020-08-11 2:25PM EDT2022-01-21435.07421.00437.95-71.93-14.19%11369.37%
TSLA220916C014200002020-08-10 11:05AM EDT2022-09-16527.85497.50515.650.00-263568.19%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P014200002020-08-11 3:58PM EDT2020-08-1459.8454.9561.70+23.49+64.62%77185459.77%
TSLA200821P014200002020-08-11 3:55PM EDT2020-08-2183.4677.4082.95+24.46+41.46%15138558.94%
TSLA200828P014200002020-08-11 2:30PM EDT2020-08-2891.7796.85105.50+7.61+9.04%236763.41%
TSLA200904P014200002020-08-11 3:38PM EDT2020-09-04117.45113.20123.00+18.91+19.19%501765.52%
TSLA200911P014200002020-08-10 2:32PM EDT2020-09-11124.20123.10138.10+12.20+10.89%1965.51%
TSLA200918P014200002020-08-11 2:37PM EDT2020-09-18136.97142.30152.50+11.97+9.58%2224668.68%
TSLA200925P014200002020-08-11 2:14PM EDT2020-09-25152.25152.90167.55+152.25+7.04%6069.78%
TSLA201016P014200002020-08-11 3:07PM EDT2020-10-16189.23193.85205.65+6.88+3.77%45074.58%
TSLA201120P014200002020-08-10 10:31AM EDT2020-11-20234.97241.90250.550.00-62476.47%
TSLA210319P014200002020-07-27 9:42AM EDT2021-03-19320.10323.60340.000.00--172.23%
TSLA220121P014200002020-07-27 10:10AM EDT2022-01-21442.50462.40473.200.00-1068.21%
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