UK markets open in 4 hours 29 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,621.00+66.24 (+4.26%)
At close: 4:00PM EDT

1,635.00 +14.00 (0.86%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:770.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C007700002020-08-05 1:12PM EDT2020-08-21715.11842.10859.950.00-142149.22%
TSLA200918C007700002020-08-12 3:50PM EDT2020-09-18784.61845.30862.000.00-6173113.60%
TSLA201016C007700002020-07-24 3:11PM EDT2020-10-16636.83849.65866.500.00-2146100.31%
TSLA201120C007700002020-07-09 10:09AM EDT2020-11-20663.45695.00711.350.00-1420.00%
TSLA201218C007700002020-07-09 5:07PM EDT2020-12-18178.00830.40840.900.00-140.00%
TSLA210115C007700002020-08-13 2:22PM EDT2021-01-15863.04869.05886.15+124.69+16.89%459386.40%
TSLA210319C007700002020-08-06 9:32AM EDT2021-03-19775.20881.00898.500.00-1080.93%
TSLA210618C007700002020-08-03 9:41AM EDT2021-06-18770.00899.00916.100.00-12576.57%
TSLA210917C007700002020-07-09 8:10PM EDT2021-09-1770.85890.05902.300.00-1362.59%
TSLA220121C007700002020-07-22 3:22PM EDT2022-01-21948.87943.70960.400.00-2072.77%
TSLA220617C007700002020-07-23 9:38AM EDT2022-06-171,011.15972.35990.500.00-112271.81%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P007700002020-08-12 1:09PM EDT2020-08-210.200.180.25-0.02-9.09%20178.91%
TSLA200918P007700002020-08-13 2:23PM EDT2020-09-182.662.453.30-1.39-34.32%2272115.05%
TSLA201016P007700002020-08-12 2:33PM EDT2020-10-168.807.108.000.00-250101.57%
TSLA201120P007700002020-08-10 10:42AM EDT2020-11-2015.6014.9017.55-1.40-8.24%51695.75%
TSLA201218P007700002020-08-12 11:06AM EDT2020-12-1825.0018.4522.700.00-1089.44%
TSLA210115P007700002020-08-13 12:41PM EDT2021-01-1527.2822.2028.60-3.37-11.00%114385.39%
TSLA210319P007700002020-08-12 9:30AM EDT2021-03-1949.6435.3040.950.00-13680.57%
TSLA210618P007700002020-07-27 2:06PM EDT2021-06-1873.1052.5061.150.00-11376.72%
TSLA210917P007700002020-07-30 1:33PM EDT2021-09-1791.5070.5077.100.00-1073.91%
TSLA220121P007700002020-08-03 9:53AM EDT2022-01-21116.1497.10105.000.00-11972.80%
TSLA220617P007700002020-08-03 2:02PM EDT2022-06-17139.61120.00132.000.00-272370.74%
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