UK Markets open in 3 hrs 49 mins

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:920.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C009200002020-08-06 3:48PM EDT2020-08-21479.37692.10710.500.00-286143.16%
TSLA200918C009200002020-08-04 3:18PM EDT2020-09-18562.03698.10714.500.00-17899.72%
TSLA201016C009200002020-08-04 9:56AM EDT2020-10-16614.55705.75723.500.00-1090.59%
TSLA201120C009200002020-08-12 10:29AM EDT2020-11-20605.00719.90737.000.00-2886.94%
TSLA201218C009200002020-08-13 1:22PM EDT2020-12-18749.31729.05746.15+199.60+36.31%1083.47%
TSLA210115C009200002020-07-24 12:12PM EDT2021-01-15684.65739.00755.500.00-164181.36%
TSLA210319C009200002020-07-23 10:49AM EDT2021-03-19782.40758.00775.100.00-25377.44%
TSLA210618C009200002020-08-12 12:46PM EDT2021-06-18699.32785.00802.100.00-23474.42%
TSLA210917C009200002020-07-02 3:40PM EDT2021-09-17469.67652.45670.500.00-2120.00%
TSLA220121C009200002020-07-01 1:00PM EDT2022-01-21425.91687.45705.500.00-152525.23%
TSLA220318C009200002020-07-24 9:45AM EDT2022-03-18672.30859.50877.500.00-11371.31%
TSLA220617C009200002020-07-14 10:26AM EDT2022-06-17828.70899.60917.950.00-57874.46%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P009200002020-08-13 9:46AM EDT2020-08-210.400.000.90-2.78-87.42%30149.61%
TSLA200918P009200002020-08-13 10:12AM EDT2020-09-185.614.805.60-0.45-7.43%316499.41%
TSLA201016P009200002020-08-13 3:34PM EDT2020-10-1614.039.5014.80-3.26-18.85%2088.31%
TSLA201120P009200002020-08-10 1:45PM EDT2020-11-2029.0023.0029.70-12.10-29.44%11885.98%
TSLA201218P009200002020-07-23 1:55PM EDT2020-12-1856.4532.0038.700.00-18682.62%
TSLA210115P009200002020-08-12 1:02PM EDT2021-01-1554.8644.9048.600.00-1657981.67%
TSLA210319P009200002020-07-24 10:24AM EDT2021-03-1991.9061.6566.900.00-31476.91%
TSLA210618P009200002020-07-24 10:59AM EDT2021-06-18120.0087.6596.500.00-2674.29%
TSLA210917P009200002020-07-06 9:38AM EDT2021-09-17165.95137.70141.300.00-1178.57%
TSLA220121P009200002020-07-02 11:22AM EDT2022-01-21206.19172.50185.600.00-21777.70%
TSLA220318P009200002020-07-06 2:29PM EDT2022-03-18212.67178.50193.500.00-11075.38%
TSLA220617P009200002020-07-29 3:55PM EDT2022-06-17204.91179.00190.000.00-31169.80%
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