UK markets close in 2 hours 7 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,487.00+2.00 (+0.13%)
At close: 4:00PM EDT

1,493.75 +6.75 (0.45%)
Before hours: 9:18AM EDT

In the money
Show:ListStraddle
Strike:200.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C002000002020-07-31 3:36PM EDT2020-08-071,237.750.000.000.00-110.00%
TSLA200821C002000002020-07-23 1:41PM EDT2020-08-211,326.250.000.000.00-110.00%
TSLA200918C002000002020-07-06 3:53PM EDT2020-09-181,171.650.000.000.00-2230.00%
TSLA201016C002000002020-07-09 8:19PM EDT2020-10-16357.821,366.551,377.150.00-15499.99%
TSLA210115C002000002020-07-24 3:31PM EDT2021-01-151,220.950.000.000.00-36680.00%
TSLA210319C002000002020-07-14 9:55AM EDT2021-03-191,306.300.000.000.00-560.00%
TSLA210618C002000002020-07-27 10:45AM EDT2021-06-181,264.950.000.000.00-21170.00%
TSLA210917C002000002020-08-03 2:57PM EDT2021-09-171,292.460.000.000.00-240.00%
TSLA220121C002000002020-08-04 3:51PM EDT2022-01-211,286.160.000.000.00-41030.00%
TSLA220617C002000002020-07-31 1:32PM EDT2022-06-171,250.000.000.000.00-1160.00%
TSLA220916C002000002020-07-31 1:38PM EDT2022-09-161,250.000.000.000.00-110.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P002000002020-08-03 12:59PM EDT2020-08-070.010.000.000.00-63816,11450.00%
TSLA200814P002000002020-08-04 10:50AM EDT2020-08-140.010.000.000.00-2313450.00%
TSLA200821P002000002020-08-04 2:38PM EDT2020-08-210.020.000.000.00-542,22650.00%
TSLA200828P002000002020-08-03 9:43AM EDT2020-08-280.220.000.000.00-11550.00%
TSLA200918P002000002020-08-04 12:18PM EDT2020-09-180.190.000.000.00-1674,18950.00%
TSLA201016P002000002020-08-04 10:32AM EDT2020-10-161.040.000.000.00-467950.00%
TSLA201120P002000002020-08-04 1:29PM EDT2020-11-200.770.000.000.00-2050950.00%
TSLA201218P002000002020-08-04 3:25PM EDT2020-12-181.500.000.000.00-257750.00%
TSLA210115P002000002020-08-04 3:44PM EDT2021-01-152.570.000.000.00-2616,87550.00%
TSLA210319P002000002020-08-04 10:16AM EDT2021-03-193.500.000.000.00-15,83450.00%
TSLA210618P002000002020-08-04 3:40PM EDT2021-06-185.700.000.000.00-102,81350.00%
TSLA210917P002000002020-07-21 3:58PM EDT2021-09-177.250.000.000.00-130425.00%
TSLA220121P002000002020-08-04 3:39PM EDT2022-01-219.000.000.000.00-31,73425.00%
TSLA220318P002000002020-08-04 1:05PM EDT2022-03-189.430.000.000.00-22125.00%
TSLA220617P002000002020-08-04 3:45PM EDT2022-06-1712.790.000.000.00-6886225.00%
TSLA220916P002000002020-08-04 3:45PM EDT2022-09-1613.690.000.000.00-675325.00%
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