UK markets close in 2 hours 4 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

1,494.00 +7.00 (0.47%)
Before hours: 9:23AM EDT

In the money
Show:ListStraddle
Strike:300.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C003000002020-07-29 2:03PM EDT2020-08-071,206.750.000.000.00--10.00%
TSLA200821C003000002020-07-06 12:21PM EDT2020-08-211,027.640.000.000.00-42510.00%
TSLA200828C003000002020-07-27 10:37AM EDT2020-08-281,158.630.000.000.00-160.00%
TSLA200918C003000002020-07-09 11:37AM EDT2020-09-181,076.800.000.000.00-13210.00%
TSLA201016C003000002020-07-13 3:52PM EDT2020-10-161,220.280.000.000.00-2300.00%
TSLA201120C003000002020-07-23 12:38PM EDT2020-11-201,227.500.000.000.00-280.00%
TSLA201218C003000002020-07-13 12:57PM EDT2020-12-181,380.000.000.000.00-2320.00%
TSLA210115C003000002020-08-03 12:45PM EDT2021-01-151,210.000.000.000.00-25,7740.00%
TSLA210319C003000002020-07-28 12:31PM EDT2021-03-191,237.710.000.000.00-1350.00%
TSLA210618C003000002020-07-23 11:42AM EDT2021-06-181,299.370.000.000.00-44880.00%
TSLA210917C003000002020-07-13 10:05AM EDT2021-09-171,443.100.000.000.00-270.00%
TSLA220121C003000002020-07-23 11:42AM EDT2022-01-211,306.370.000.000.00-43980.00%
TSLA220318C003000002020-07-20 3:17PM EDT2022-03-181,360.000.000.000.00-4110.00%
TSLA220617C003000002020-07-22 2:54PM EDT2022-06-171,315.000.000.000.00-12010.00%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P003000002020-08-04 1:48PM EDT2020-08-070.010.000.000.00-61,45050.00%
TSLA200814P003000002020-08-04 1:39PM EDT2020-08-140.020.000.000.00-5217050.00%
TSLA200821P003000002020-08-04 3:33PM EDT2020-08-210.050.000.000.00-1626,89750.00%
TSLA200828P003000002020-08-04 1:48PM EDT2020-08-280.150.000.000.00-32950.00%
TSLA200918P003000002020-08-04 3:55PM EDT2020-09-180.470.000.000.00-542,32650.00%
TSLA201016P003000002020-08-04 10:47AM EDT2020-10-161.450.000.000.00-177150.00%
TSLA201120P003000002020-08-04 1:29PM EDT2020-11-202.070.000.000.00-1034150.00%
TSLA201218P003000002020-08-04 12:48PM EDT2020-12-183.200.000.000.00-232750.00%
TSLA210115P003000002020-08-04 1:26PM EDT2021-01-154.650.000.000.00-397,31750.00%
TSLA210319P003000002020-08-04 11:09AM EDT2021-03-196.700.000.000.00-21,99325.00%
TSLA210618P003000002020-08-04 11:07AM EDT2021-06-1810.000.000.000.00-7485825.00%
TSLA210917P003000002020-07-31 3:48PM EDT2021-09-1713.300.000.000.00-315725.00%
TSLA220121P003000002020-08-04 2:41PM EDT2022-01-2117.000.000.000.00-2124,44325.00%
TSLA220318P003000002020-07-28 2:17PM EDT2022-03-1821.000.000.000.00-81625.00%
TSLA220617P003000002020-08-04 12:18PM EDT2022-06-1723.500.000.000.00-175025.00%
TSLA220916P003000002020-08-04 2:23PM EDT2022-09-1623.550.000.000.00-22025.00%
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