UK markets open in 4 hours 21 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:1770.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C017700002020-08-07 3:58PM EDT2020-08-141.631.542.07-2.22-57.66%7323488.54%
TSLA200821C017700002020-08-07 2:24PM EDT2020-08-215.985.607.05-4.22-41.37%1523673.02%
TSLA200828C017700002020-08-07 3:21PM EDT2020-08-2813.0012.5014.80-6.00-31.58%102070.54%
TSLA200904C017700002020-08-07 1:42PM EDT2020-09-0421.7622.3025.10-8.06-27.03%67371.44%
TSLA200911C017700002020-08-07 11:03AM EDT2020-09-1136.3331.3034.50+36.33-1071.16%
TSLA200918C017700002020-08-07 3:58PM EDT2020-09-1844.3142.5045.70-10.19-18.70%85872.42%
TSLA200925C017700002020-08-07 1:31PM EDT2020-09-2551.5552.2561.50+51.55-1-74.42%
TSLA201016C017700002020-08-07 1:54PM EDT2020-10-1682.1586.5094.00-24.42-22.91%422877.09%
TSLA210115C017700002020-08-07 3:40PM EDT2021-01-15183.43176.00190.15-28.92-13.62%218175.67%
TSLA210319C017700002020-07-29 11:15AM EDT2021-03-19277.46219.60232.600.00-1673.61%
TSLA210618C017700002020-08-06 2:41PM EDT2021-06-18304.48271.60285.100.00-12271.73%
TSLA210917C017700002020-07-23 12:41PM EDT2021-09-17390.00319.25337.000.00-13871.32%
TSLA220121C017700002020-07-21 10:10AM EDT2022-01-21540.23374.60389.900.00-11070.11%
TSLA220318C017700002020-07-09 8:11PM EDT2022-03-18101.15432.00449.000.00-1274.82%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P017700002020-08-06 12:09PM EDT2020-08-14282.35310.10327.500.00-11686.00%
TSLA200821P017700002020-08-07 9:44AM EDT2020-08-21293.85317.50327.90+3.90+1.35%12170.53%
TSLA200918P017700002020-07-30 11:52AM EDT2020-09-18341.92352.35369.500.00-41372.12%
TSLA201016P017700002020-08-04 11:56AM EDT2020-10-16395.70400.60411.900.00-72576.54%
TSLA210115P017700002020-07-22 10:55AM EDT2021-01-15496.00493.90501.300.00-425974.96%
TSLA210319P017700002020-08-05 12:42PM EDT2021-03-19531.80534.40546.100.00-1272.94%
TSLA210618P017700002020-07-09 7:54PM EDT2021-06-181,223.65577.45588.000.00-1169.35%
TSLA210917P017700002020-07-09 8:10PM EDT2021-09-171,036.65625.10639.000.00--169.15%
TSLA220121P017700002020-07-15 12:59PM EDT2022-01-21768.49682.00698.100.00-101168.77%
TSLA220318P017700002020-07-06 12:18PM EDT2022-03-18769.00702.50714.500.00--1767.96%
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