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: 5:02PM EDT

In the money
Show:ListStraddle
Strike:710.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C007100002020-08-05 9:58AM EDT2020-08-21766.33775.40785.000.00-2169141.89%
TSLA200918C007100002020-07-31 9:45AM EDT2020-09-18789.10778.10792.500.00-164117.71%
TSLA201016C007100002020-07-30 11:22AM EDT2020-10-16793.77779.70797.000.00-14199.78%
TSLA201120C007100002020-07-09 8:21PM EDT2020-11-20198.25876.05886.550.00--1167.04%
TSLA201218C007100002020-06-18 10:15AM EDT2020-12-18356.85820.80833.800.00-12112.22%
TSLA210115C007100002020-07-23 3:06PM EDT2021-01-15846.95798.20815.350.00-529586.36%
TSLA210319C007100002020-07-09 7:54PM EDT2021-03-19398.00825.70831.700.00-29687.55%
TSLA210618C007100002020-07-14 10:30AM EDT2021-06-18880.00827.50844.600.00-15077.47%
TSLA210917C007100002020-07-09 8:10PM EDT2021-09-17319.87933.50945.850.00-49105.60%
TSLA220121C007100002020-07-29 11:44AM EDT2022-01-21923.00867.60884.200.00-616373.06%
TSLA220617C007100002020-07-22 10:00AM EDT2022-06-171,005.00890.50909.500.00-108771.28%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P007100002020-08-05 3:18PM EDT2020-08-210.570.181.060.00-1192141.94%
TSLA200918P007100002020-08-06 11:55AM EDT2020-09-183.072.553.70-0.36-10.50%178106.36%
TSLA201016P007100002020-07-27 9:47AM EDT2020-10-169.306.708.200.00-110296.67%
TSLA201120P007100002020-07-31 10:25AM EDT2020-11-2018.9514.1015.400.00-22291.51%
TSLA201218P007100002020-07-28 10:24AM EDT2020-12-1824.4019.6021.000.00-12287.94%
TSLA210115P007100002020-07-31 2:41PM EDT2021-01-1533.4624.2026.900.00-182,19684.94%
TSLA210319P007100002020-08-05 3:23PM EDT2021-03-1939.3836.9041.500.00-250781.54%
TSLA210618P007100002020-07-27 2:54PM EDT2021-06-1861.2750.5057.100.00-22276.23%
TSLA210917P007100002020-07-27 2:54PM EDT2021-09-1775.2569.4072.600.00-21474.15%
TSLA220121P007100002020-07-22 12:21PM EDT2022-01-21100.0090.3095.500.00-12372.01%
TSLA220617P007100002020-07-30 12:49PM EDT2022-06-17120.84110.00125.000.00-14270.53%
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