UK markets close in 1 hour 43 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,477.88-9.12 (-0.61%)
As of 9:47AM EDT. Market open.
In the money
Show:ListStraddle
Strike:680.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C006800002020-07-30 12:08PM EDT2020-08-21828.50816.20822.200.00-3811261.60%
TSLA200918C006800002020-07-09 11:52AM EDT2020-09-18710.68810.35816.350.00-4788148.78%
TSLA201016C006800002020-07-15 12:01PM EDT2020-10-16803.80817.30831.850.00-2588133.87%
TSLA201120C006800002020-06-19 11:18AM EDT2020-11-20373.48841.20853.000.00-17132.04%
TSLA201218C006800002020-07-09 5:07PM EDT2020-12-18381.00912.45923.150.00-14165.75%
TSLA210115C006800002020-07-29 2:58PM EDT2021-01-15853.18832.800.000.00-18050.00%
TSLA210319C006800002020-07-10 3:29PM EDT2021-03-19880.00851.30857.300.00-15895.33%
TSLA210618C006800002020-06-30 9:46AM EDT2021-06-18439.49851.50860.550.00-106981.38%
TSLA210917C006800002020-07-09 8:10PM EDT2021-09-17258.04955.50968.850.00-225111.25%
TSLA220121C006800002020-07-31 3:04PM EDT2022-01-21847.63896.00911.500.00-112979.08%
TSLA220318C006800002020-07-31 2:37PM EDT2022-03-18847.72906.15918.150.00-11777.79%
TSLA220617C006800002020-07-31 2:37PM EDT2022-06-17865.47915.85927.850.00-140275.13%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P006800002020-08-04 9:44AM EDT2020-08-210.920.461.010.00-1371146.83%
TSLA200918P006800002020-08-04 1:21PM EDT2020-09-183.503.004.400.00-1357112.83%
TSLA201016P006800002020-07-31 1:31PM EDT2020-10-1610.006.608.550.00-195100.53%
TSLA201120P006800002020-07-24 10:05AM EDT2020-11-2017.1013.6515.350.00-24094.64%
TSLA201218P006800002020-08-03 12:37PM EDT2020-12-1820.2018.8020.750.00-15490.77%
TSLA210115P006800002020-07-30 2:37PM EDT2021-01-1525.5324.2526.400.00-127788.08%
TSLA210319P006800002020-07-23 1:43PM EDT2021-03-1936.5033.4537.800.00-99382.38%
TSLA210618P006800002020-07-30 12:58PM EDT2021-06-1852.3546.5056.000.00-14278.00%
TSLA210917P006800002020-07-27 2:18PM EDT2021-09-1764.6061.5071.500.00-21175.29%
TSLA220121P006800002020-07-30 3:25PM EDT2022-01-2187.1083.0090.500.00-618372.84%
TSLA220318P006800002020-07-30 9:34AM EDT2022-03-1897.2087.00103.350.00-35171.97%
TSLA220617P006800002020-08-04 10:56AM EDT2022-06-17107.78102.90114.900.00-122670.93%
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