UK markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,489.58+4.56 (+0.31%)
At close: 4:00PM EDT

1,489.95 +0.37 (0.02%)
After hours: 4:58PM EDT

In the money
Show:ListStraddle
Strike:1780.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C017800002020-08-06 3:50PM EDT2020-08-070.160.030.28-0.18-52.94%2960991.99%
TSLA200814C017800002020-08-06 3:56PM EDT2020-08-143.453.053.85-0.49-12.44%5111368.07%
TSLA200821C017800002020-08-06 3:52PM EDT2020-08-219.777.8510.35-0.33-3.27%15226563.61%
TSLA200828C017800002020-08-06 2:57PM EDT2020-08-2822.7513.7521.05+4.85+27.09%52963.76%
TSLA200904C017800002020-08-06 3:27PM EDT2020-09-0429.4524.8030.35-2.55-7.97%2965.14%
TSLA200918C017800002020-08-06 3:39PM EDT2020-09-1852.2047.5056.50+0.20+0.38%110469.27%
TSLA201016C017800002020-08-06 11:37AM EDT2020-10-16104.2995.95101.70-0.81-0.77%422374.17%
TSLA201120C017800002020-08-06 3:24PM EDT2020-11-20155.30147.90157.50+6.80+4.58%538978.31%
TSLA201218C017800002020-08-06 3:11PM EDT2020-12-18181.38166.80175.50+4.38+2.47%603474.91%
TSLA210115C017800002020-08-06 10:28AM EDT2021-01-15199.96197.90208.15-5.74-2.79%120876.26%
TSLA210319C017800002020-08-03 3:47PM EDT2021-03-19251.20242.05256.150.00-73174.64%
TSLA210618C017800002020-08-03 10:34AM EDT2021-06-18305.70296.70309.800.00-11172.80%
TSLA210917C017800002020-08-04 11:17AM EDT2021-09-17345.70341.40356.000.00-22771.45%
TSLA220121C017800002020-07-21 1:21PM EDT2022-01-21503.65398.20414.000.00-3870.57%
TSLA220318C017800002020-07-15 3:35PM EDT2022-03-18547.46420.50438.500.00-17270.32%
TSLA220617C017800002020-08-06 1:42PM EDT2022-06-17463.79453.50472.50-4.82-1.03%10010569.73%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P017800002020-08-06 9:38AM EDT2020-08-07291.45281.45298.35-6.05-2.03%222173.77%
TSLA200814P017800002020-08-04 9:32AM EDT2020-08-14306.55284.95301.200.00-2464.73%
TSLA200821P017800002020-08-03 2:02PM EDT2020-08-21272.18290.00303.900.00-11,09658.64%
TSLA200828P017800002020-08-06 9:44AM EDT2020-08-28309.96298.45311.30-13.04-4.04%2260.29%
TSLA200918P017800002020-07-28 11:32AM EDT2020-09-18327.23332.05344.200.00-577966.74%
TSLA201016P017800002020-08-03 11:39AM EDT2020-10-16401.15382.45391.900.00-11073.34%
TSLA201120P017800002020-07-23 11:12AM EDT2020-11-20416.00429.70441.600.00-3575.95%
TSLA201218P017800002020-07-24 10:53AM EDT2020-12-18510.10458.40464.400.00-1174.88%
TSLA210115P017800002020-08-05 2:07PM EDT2021-01-15495.00485.30490.900.00-56174.93%
TSLA210319P017800002020-08-04 10:26AM EDT2021-03-19532.65535.30541.250.00-11274.39%
TSLA210618P017800002020-07-08 2:46PM EDT2021-06-18694.95577.45595.000.00--371.48%
TSLA220121P017800002020-07-15 12:59PM EDT2022-01-21775.99676.95695.000.00-101169.11%
TSLA220318P017800002020-07-06 12:18PM EDT2022-03-18777.39709.95721.950.00--369.82%
TSLA220617P017800002020-07-22 12:12PM EDT2022-06-17728.55730.50749.000.00--268.02%
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