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

1,489.00 -0.58 (-0.04%)
After hours: 4:44PM EDT

In the money
Show:ListStraddle
Strike:970.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C009700002020-08-06 3:30PM EDT2020-08-07527.52511.75530.00-4.10-0.77%39268.07%
TSLA200821C009700002020-08-06 3:21PM EDT2020-08-21535.10516.50525.70+14.10+2.71%121296.95%
TSLA200918C009700002020-08-04 11:23AM EDT2020-09-18515.24522.00539.000.00-27484.03%
TSLA201016C009700002020-07-27 10:27AM EDT2020-10-16517.45536.60553.500.00-16982.04%
TSLA201120C009700002020-07-21 1:19PM EDT2020-11-20677.35561.40575.400.00-21483.33%
TSLA201218C009700002020-07-20 11:20AM EDT2020-12-18580.70573.70582.10-42.23-6.78%13379.29%
TSLA210115C009700002020-07-24 1:14PM EDT2021-01-15533.73587.40600.750.00-2013079.62%
TSLA210319C009700002020-07-31 10:12AM EDT2021-03-19600.00611.60625.200.00-110076.55%
TSLA210618C009700002020-07-22 3:36PM EDT2021-06-18765.87641.00657.700.00-13373.74%
TSLA210917C009700002020-07-30 2:04PM EDT2021-09-17684.83670.60686.000.00-2572.27%
TSLA220121C009700002020-08-04 2:33PM EDT2022-01-21698.18706.10722.000.00-421770.87%
TSLA220617C009700002020-07-20 1:04PM EDT2022-06-17865.00743.00762.000.00-14570.03%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P009700002020-08-06 3:43PM EDT2020-08-070.020.010.02+0.01+100.00%2133171.88%
TSLA200821P009700002020-08-06 3:07PM EDT2020-08-211.090.701.40-0.38-25.85%1229992.07%
TSLA200918P009700002020-08-06 3:39PM EDT2020-09-189.058.559.40-1.20-11.71%310480.40%
TSLA201016P009700002020-08-06 10:25AM EDT2020-10-1624.5522.0525.00-1.95-7.36%62380.17%
TSLA201120P009700002020-08-03 12:18PM EDT2020-11-2050.4540.8049.350.00-11380.99%
TSLA201218P009700002020-07-23 10:01AM EDT2020-12-1860.0052.6561.750.00-31378.72%
TSLA210115P009700002020-08-06 2:56PM EDT2021-01-1568.0667.0573.75-10.29-13.13%714777.79%
TSLA210319P009700002020-07-21 1:21PM EDT2021-03-19116.7493.40100.450.00-15875.90%
TSLA210618P009700002020-07-22 9:30AM EDT2021-06-18142.55120.85132.950.00-2772.94%
TSLA210917P009700002020-07-28 10:53AM EDT2021-09-17157.10151.40161.500.00-3871.73%
TSLA220121P009700002020-07-09 8:11PM EDT2022-01-21300.08192.30200.500.00-2071.31%
TSLA220617P009700002020-07-20 3:27PM EDT2022-06-17233.45215.50235.000.00-2668.61%
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