UK markets close in 7 hours 24 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,452.71-36.87 (-2.48%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Strike:1680.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C016800002020-08-07 3:59PM EDT2020-08-143.220.000.000.00-239025.00%
TSLA200821C016800002020-08-07 3:56PM EDT2020-08-2111.200.000.000.00-77012.50%
TSLA200828C016800002020-08-07 3:11PM EDT2020-08-2820.250.000.000.00-19012.50%
TSLA200904C016800002020-08-07 3:45PM EDT2020-09-0435.250.000.000.00-5012.50%
TSLA200918C016800002020-08-07 3:59PM EDT2020-09-1860.000.000.000.00-2106.25%
TSLA201016C016800002020-08-07 3:05PM EDT2020-10-16105.600.000.000.00-2906.25%
TSLA201120C016800002020-08-07 12:02PM EDT2020-11-20159.300.000.000.00-1506.25%
TSLA201218C016800002020-08-07 1:05PM EDT2020-12-18170.000.000.000.00-206.25%
TSLA210115C016800002020-08-07 2:13PM EDT2021-01-15198.050.000.000.00-203.13%
TSLA210319C016800002020-07-24 10:35AM EDT2021-03-19250.750.000.000.00-403.13%
TSLA210618C016800002020-08-07 3:28PM EDT2021-06-18297.000.000.000.00-103.13%
TSLA210917C016800002020-07-24 2:49PM EDT2021-09-17344.840.000.000.00-203.13%
TSLA220121C016800002020-08-05 11:26AM EDT2022-01-21437.000.000.000.00-103.13%
TSLA220318C016800002020-07-23 3:51PM EDT2022-03-18472.490.000.000.00-701.56%
TSLA220617C016800002020-08-03 11:26AM EDT2022-06-17495.740.000.000.00-301.56%
TSLA220916C016800002020-08-06 2:45PM EDT2022-09-16526.910.000.000.00-501.56%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P016800002020-08-06 3:24PM EDT2020-08-14186.450.000.000.00-1200.00%
TSLA200821P016800002020-08-07 11:36AM EDT2020-08-21222.750.000.000.00-100.00%
TSLA200828P016800002020-08-07 2:12PM EDT2020-08-28271.080.000.000.00-200.00%
TSLA200918P016800002020-08-07 3:59PM EDT2020-09-18285.870.000.000.00-100.00%
TSLA201016P016800002020-07-31 11:19AM EDT2020-10-16337.670.000.000.00-100.00%
TSLA201120P016800002020-07-15 10:26AM EDT2020-11-20481.230.000.000.00-100.00%
TSLA201218P016800002020-07-27 12:36PM EDT2020-12-18422.950.000.000.00-1000.00%
TSLA210115P016800002020-08-04 3:39PM EDT2021-01-15433.000.000.000.00-200.00%
TSLA210319P016800002020-07-27 10:43AM EDT2021-03-19485.950.000.000.00-2200.00%
TSLA210618P016800002020-07-23 12:09PM EDT2021-06-18503.000.000.000.00-200.00%
TSLA210917P016800002020-07-09 8:10PM EDT2021-09-17907.25562.60572.800.00--169.31%
TSLA220318P016800002020-07-09 8:11PM EDT2022-03-18960.65623.55642.450.00--666.65%
TSLA220617P016800002020-07-21 11:23AM EDT2022-06-17654.500.000.000.00--00.00%
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