UK markets close in 6 hours 42 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:500.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C005000002020-08-07 2:48PM EDT2020-08-14927.300.000.000.00-2500.00%
TSLA200821C005000002020-08-07 1:19PM EDT2020-08-21944.000.000.000.00-300.00%
TSLA200918C005000002020-08-06 9:30AM EDT2020-09-18990.000.000.000.00-500.00%
TSLA201016C005000002020-08-05 12:52PM EDT2020-10-16985.950.000.000.00-500.00%
TSLA201120C005000002020-08-06 3:46PM EDT2020-11-201,005.350.000.000.00-100.00%
TSLA201218C005000002020-08-06 9:30AM EDT2020-12-18999.250.000.000.00-300.00%
TSLA210115C005000002020-07-30 3:41PM EDT2021-01-151,010.000.000.000.00-300.00%
TSLA210319C005000002020-07-31 12:04PM EDT2021-03-19978.500.000.000.00-200.00%
TSLA210618C005000002020-07-24 12:58PM EDT2021-06-18956.000.000.000.00-100.00%
TSLA210917C005000002020-07-20 10:54AM EDT2021-09-171,041.430.000.000.00-100.00%
TSLA220121C005000002020-08-05 3:15PM EDT2022-01-211,032.740.000.000.00-300.00%
TSLA220318C005000002020-07-08 11:13AM EDT2022-03-18956.001,023.051,042.450.00-11588.84%
TSLA220617C005000002020-08-07 10:56AM EDT2022-06-171,043.300.000.000.00-100.00%
TSLA220916C005000002020-08-07 2:07PM EDT2022-09-16996.000.000.000.00-100.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P005000002020-08-07 3:39PM EDT2020-08-140.030.000.000.00-239050.00%
TSLA200821P005000002020-08-07 3:45PM EDT2020-08-210.150.000.000.00-131050.00%
TSLA200828P005000002020-08-07 3:49PM EDT2020-08-280.550.000.000.00-3050.00%
TSLA200918P005000002020-08-07 3:43PM EDT2020-09-181.300.000.000.00-75050.00%
TSLA201016P005000002020-08-07 1:43PM EDT2020-10-163.300.000.000.00-43050.00%
TSLA201120P005000002020-08-07 3:09PM EDT2020-11-205.700.000.000.00-5025.00%
TSLA201218P005000002020-08-07 1:11PM EDT2020-12-188.600.000.000.00-4025.00%
TSLA210115P005000002020-08-07 3:48PM EDT2021-01-1510.900.000.000.00-230025.00%
TSLA210319P005000002020-08-07 12:54PM EDT2021-03-1917.000.000.000.00-6025.00%
TSLA210618P005000002020-08-07 1:40PM EDT2021-06-1826.100.000.000.00-4025.00%
TSLA210917P005000002020-08-05 2:15PM EDT2021-09-1733.750.000.000.00-4012.50%
TSLA220121P005000002020-08-07 3:35PM EDT2022-01-2143.500.000.000.00-4012.50%
TSLA220318P005000002020-08-03 10:59AM EDT2022-03-1850.500.000.000.00-3012.50%
TSLA220617P005000002020-08-07 2:18PM EDT2022-06-1758.640.000.000.00-26012.50%
TSLA220916P005000002020-08-07 2:00PM EDT2022-09-1662.200.000.000.00-1012.50%
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