UK markets open in 5 hours 50 minutes

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,374.39-44.18 (-3.11%)
At close: 4:00PM EDT

1,463.23 +88.84 (6.46%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:810.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C008100002020-08-07 2:38PM EDT2020-08-21620.50558.20569.300.00-2775181.15%
TSLA200918C008100002020-07-17 3:00PM EDT2020-09-18714.50563.10575.700.00-145693.26%
TSLA201016C008100002020-08-11 10:50AM EDT2020-10-16594.37569.50586.00-39.04-6.16%19787.15%
TSLA201120C008100002020-07-20 3:52PM EDT2020-11-20873.47585.20597.900.00-5885.15%
TSLA201218C008100002020-08-07 10:58AM EDT2020-12-18706.06594.70607.400.00-21182.70%
TSLA210115C008100002020-08-04 10:55AM EDT2021-01-15725.00604.00616.500.00-224680.85%
TSLA210319C008100002020-08-10 1:25PM EDT2021-03-19685.20621.30632.100.00-136876.46%
TSLA210618C008100002020-07-29 10:59AM EDT2021-06-18782.32645.10655.800.00-22073.40%
TSLA210917C008100002020-07-01 10:58AM EDT2021-09-17465.47757.20766.900.00-12898.39%
TSLA220121C008100002020-07-22 3:40PM EDT2022-01-21923.84695.50708.000.00-2070.23%
TSLA220617C008100002020-07-28 1:19PM EDT2022-06-17862.25726.95745.000.00-19069.99%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P008100002020-08-11 2:14PM EDT2020-08-210.730.141.42-0.06-7.59%2160136.69%
TSLA200918P008100002020-08-11 3:33PM EDT2020-09-185.354.056.70+0.22+4.29%315194.53%
TSLA201016P008100002020-07-29 10:31AM EDT2020-10-1617.0013.4514.600.00-17188.20%
TSLA201120P008100002020-07-31 9:59AM EDT2020-11-2027.2226.8530.550.00-73686.59%
TSLA201218P008100002020-08-10 9:59AM EDT2020-12-1833.7533.4541.500.00-11983.32%
TSLA210115P008100002020-08-11 9:36AM EDT2021-01-1547.1544.3047.20+1.57+3.44%51,21480.80%
TSLA210319P008100002020-07-30 11:16AM EDT2021-03-1960.2058.4567.500.00-15676.79%
TSLA210618P008100002020-08-10 10:48AM EDT2021-06-1886.7184.7088.500.00-23973.62%
TSLA210917P008100002020-07-27 2:22PM EDT2021-09-17106.25106.80111.600.00-2071.92%
TSLA220121P008100002020-07-31 11:52AM EDT2022-01-21129.54131.70141.000.00-22070.00%
TSLA220617P008100002020-07-06 2:59PM EDT2022-06-17178.80151.00166.500.00-22567.08%
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