UK markets close in 6 hours 39 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:600.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814C006000002020-08-06 3:38PM EDT2020-08-14895.450.000.000.00--00.00%
TSLA200821C006000002020-08-07 11:22AM EDT2020-08-21873.070.000.000.00-100.00%
TSLA200918C006000002020-08-05 1:17PM EDT2020-09-18888.000.000.000.00-100.00%
TSLA201016C006000002020-07-31 1:01PM EDT2020-10-16843.920.000.000.00-100.00%
TSLA201120C006000002020-07-28 3:58PM EDT2020-11-20890.450.000.000.00-100.00%
TSLA201218C006000002020-08-04 3:58PM EDT2020-12-18900.780.000.000.00-100.00%
TSLA210115C006000002020-08-07 1:26PM EDT2021-01-15853.950.000.000.00-100.00%
TSLA210319C006000002020-08-03 9:33AM EDT2021-03-19887.000.000.000.00-100.00%
TSLA210618C006000002020-07-27 3:52PM EDT2021-06-18970.000.000.000.00-100.00%
TSLA210917C006000002020-07-16 10:59AM EDT2021-09-17958.090.000.000.00-200.00%
TSLA220121C006000002020-08-07 2:42PM EDT2022-01-21890.150.000.000.00-1000.00%
TSLA220318C006000002020-07-27 9:41AM EDT2022-03-18910.000.000.000.00-100.00%
TSLA220617C006000002020-08-07 3:00PM EDT2022-06-17930.000.000.000.00-2000.00%
TSLA220916C006000002020-08-07 2:04PM EDT2022-09-16935.000.000.000.00-100.00%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200814P006000002020-08-07 3:53PM EDT2020-08-140.060.000.000.00-610050.00%
TSLA200821P006000002020-08-07 3:43PM EDT2020-08-210.300.000.000.00-52050.00%
TSLA200828P006000002020-08-07 3:43PM EDT2020-08-280.500.000.000.00-10050.00%
TSLA200918P006000002020-08-07 3:52PM EDT2020-09-182.500.000.000.00-277050.00%
TSLA201016P006000002020-08-07 3:58PM EDT2020-10-165.220.000.000.00-111050.00%
TSLA201120P006000002020-08-07 3:34PM EDT2020-11-209.450.000.000.00-133025.00%
TSLA201218P006000002020-08-07 3:33PM EDT2020-12-1813.480.000.000.00-3025.00%
TSLA210115P006000002020-08-07 11:15AM EDT2021-01-1516.700.000.000.00-1025.00%
TSLA210319P006000002020-08-06 1:43PM EDT2021-03-1924.100.000.000.00-1025.00%
TSLA210618P006000002020-08-07 9:44AM EDT2021-06-1837.600.000.000.00-2012.50%
TSLA210917P006000002020-08-05 3:02PM EDT2021-09-1749.550.000.000.00-6012.50%
TSLA220121P006000002020-08-07 1:26PM EDT2022-01-2166.080.000.000.00-1012.50%
TSLA220318P006000002020-07-27 10:57AM EDT2022-03-1875.000.000.000.00-1012.50%
TSLA220617P006000002020-08-07 9:33AM EDT2022-06-1783.000.000.000.00-4012.50%
TSLA220916P006000002020-08-07 2:58PM EDT2022-09-1692.000.000.000.00-5012.50%
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