UK Markets open in 5 hrs 7 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:1560.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C015600002020-08-11 3:53PM EDT2020-08-140.750.601.01-2.75-78.57%58455670.12%
TSLA200904C015600002020-08-11 3:39PM EDT2020-09-0431.8327.7537.20-24.67-43.66%3765.96%
TSLA200918C015600002020-08-11 3:48PM EDT2020-09-1854.8354.3060.55-26.07-32.22%2210868.87%
TSLA200925C015600002020-08-10 1:23PM EDT2020-09-2595.1865.4074.400.00-1170.38%
TSLA201016C015600002020-08-11 10:08AM EDT2020-10-16114.10102.15113.20-4.74-3.99%19375.11%
TSLA201120C015600002020-08-10 12:34PM EDT2020-11-20174.93149.60160.800.00-312677.44%
TSLA201218C015600002020-08-04 9:31AM EDT2020-12-18259.76171.20182.200.00-1575.14%
TSLA210115C015600002020-08-07 1:43PM EDT2021-01-15236.95191.15205.400.00-19774.12%
TSLA210219C015600002020-08-11 3:46PM EDT2021-02-19225.00216.45233.80+225.00-11.71%7-73.77%
TSLA210618C015600002020-08-03 11:24AM EDT2021-06-18374.31286.70293.000.00-11370.80%
TSLA210917C015600002020-08-04 1:07PM EDT2021-09-17408.08329.90344.000.00-174370.57%
TSLA220121C015600002020-07-24 3:05PM EDT2022-01-21426.62380.00396.750.00-1069.59%
TSLA220617C015600002020-08-03 11:26AM EDT2022-06-17530.23431.00450.000.00-210268.86%
TSLA220916C015600002020-08-11 3:16PM EDT2022-09-16475.00459.00477.20-85.14-15.20%12668.34%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P015600002020-08-11 2:44PM EDT2020-08-14167.15179.05191.60+21.55+14.80%3105105.24%
TSLA200821P015600002020-08-11 3:18PM EDT2020-08-21186.36187.50199.70+19.26+11.53%312762.33%
TSLA200828P015600002020-08-03 10:19AM EDT2020-08-28181.99199.70210.80+19.82+12.22%21163.99%
TSLA200904P015600002020-07-31 12:17PM EDT2020-09-04194.52213.00223.40-1.08-0.55%11566.07%
TSLA200911P015600002020-08-03 11:59AM EDT2020-09-11177.03221.95238.050.00-3367.00%
TSLA200918P015600002020-08-07 10:13AM EDT2020-09-18177.05238.70248.600.00-25569.27%
TSLA201016P015600002020-08-06 10:27AM EDT2020-10-16236.98286.70297.500.00-11474.60%
TSLA210219P015600002020-08-11 11:19AM EDT2021-02-19391.80--+391.80---0.00%
TSLA210319P015600002020-07-14 2:49PM EDT2021-03-19491.00417.00433.500.00-13172.35%
TSLA210917P015600002020-08-03 1:57PM EDT2021-09-17484.52508.40525.500.00-50069.61%
TSLA220318P015600002020-07-09 8:11PM EDT2022-03-18970.02540.00558.450.00-1362.52%
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