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

1,489.58 0.00 (0.00%)
After hours: 4:34PM EDT

In the money
Show:ListStraddle
Strike:660.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C006600002020-07-24 1:06PM EDT2020-08-21766.82825.30834.900.00-1169151.86%
TSLA200918C006600002020-07-14 9:32AM EDT2020-09-18904.00827.60842.050.00-1432126.11%
TSLA201016C006600002020-06-30 10:21AM EDT2020-10-16408.00825.55831.950.00-43586.79%
TSLA201120C006600002020-07-31 3:50PM EDT2020-11-20790.25833.60850.700.00-2395.83%
TSLA201218C006600002020-07-09 8:07PM EDT2020-12-18221.36847.60862.350.00--1100.94%
TSLA210115C006600002020-07-13 1:59PM EDT2021-01-15993.30843.50860.600.00-150688.99%
TSLA210319C006600002020-07-21 1:12PM EDT2021-03-19952.20853.15870.250.00-249483.19%
TSLA210618C006600002020-07-02 12:04PM EDT2021-06-18609.92815.95832.700.00-43043.03%
TSLA210917C006600002020-06-29 3:57PM EDT2021-09-17450.00896.50913.000.00-11881.72%
TSLA220121C006600002020-08-05 2:05PM EDT2022-01-21907.10903.10919.700.00-79673.78%
TSLA220318C006600002020-07-09 8:12PM EDT2022-03-18388.00997.051,015.000.00-11899.41%
TSLA220617C006600002020-07-31 2:09PM EDT2022-06-17867.50923.00942.500.00-271071.77%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P006600002020-08-06 1:43PM EDT2020-08-210.350.150.45-0.16-31.37%4227143.36%
TSLA200918P006600002020-08-06 3:04PM EDT2020-09-182.402.053.10-0.32-11.76%11236112.48%
TSLA201016P006600002020-08-06 2:02PM EDT2020-10-166.005.506.70-4.25-41.46%146101.29%
TSLA201120P006600002020-07-31 2:46PM EDT2020-11-2013.6011.2012.400.00-12294.57%
TSLA201218P006600002020-07-13 9:39AM EDT2020-12-1831.5015.7017.100.00-51190.60%
TSLA210115P006600002020-07-31 2:41PM EDT2021-01-1527.3119.4022.400.00-425587.41%
TSLA210319P006600002020-08-05 1:42PM EDT2021-03-1932.5330.1531.700.00-13682.33%
TSLA210618P006600002020-08-05 2:59PM EDT2021-06-1848.5341.5047.900.00-12277.56%
TSLA210917P006600002020-07-23 10:44AM EDT2021-09-1757.1558.2061.400.00-11875.27%
TSLA220121P006600002020-08-05 10:50AM EDT2022-01-2181.3076.3081.200.00-18972.73%
TSLA220318P006600002020-07-28 10:21AM EDT2022-03-1889.9983.0092.500.00-39472.18%
TSLA220617P006600002020-07-30 12:47PM EDT2022-06-17107.0096.00105.000.00-21,95471.02%
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