TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200403C003200002020-04-01 3:00PM EDT2020-04-03159.560.000.000.00-800.00%
TSLA200409C003200002020-04-01 3:00PM EDT2020-04-09161.260.000.000.00-600.00%
TSLA200417C003200002020-03-30 3:14PM EDT2020-04-17189.660.000.000.00-100.00%
TSLA200424C003200002020-03-20 5:44PM EDT2020-04-24143.000.000.000.00-100.00%
TSLA200515C003200002020-03-30 11:56AM EDT2020-05-15202.960.000.000.00-300.00%
TSLA200619C003200002020-03-30 10:53AM EDT2020-06-19205.480.000.000.00-15000.00%
TSLA200717C003200002020-03-30 3:27PM EDT2020-07-17209.450.000.000.00-100.00%
TSLA200821C003200002020-02-20 2:27PM EDT2020-08-21575.90169.35178.150.00-10563.76%
TSLA200918C003200002020-03-19 11:36AM EDT2020-09-18170.000.000.000.00-400.00%
TSLA201016C003200002020-03-12 3:46PM EDT2020-10-16280.50203.70211.750.00-323495.15%
TSLA201218C003200002020-03-25 1:14PM EDT2020-12-18270.050.000.000.00--00.00%
TSLA210115C003200002020-03-17 3:43PM EDT2021-01-15235.000.000.000.00-100.00%
TSLA210319C003200002020-02-19 11:57AM EDT2021-03-19153.76200.00211.500.00-14069.74%
TSLA210618C003200002020-03-25 10:43AM EDT2021-06-18280.000.000.000.00-400.00%
TSLA210917C003200002020-04-01 1:33PM EDT2021-09-17238.100.000.000.00-100.00%
TSLA220121C003200002020-03-16 10:11AM EDT2022-01-21220.560.000.000.00-200.00%
TSLA220617C003200002020-03-25 9:56AM EDT2022-06-17290.000.000.000.00-200.00%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200403P003200002020-04-01 3:59PM EDT2020-04-030.230.000.000.00-430050.00%
TSLA200409P003200002020-04-01 3:58PM EDT2020-04-091.930.000.000.00-168050.00%
TSLA200417P003200002020-04-01 3:55PM EDT2020-04-173.900.000.000.00-65050.00%
TSLA200424P003200002020-04-01 3:52PM EDT2020-04-247.140.000.000.00-27025.00%
TSLA200501P003200002020-04-01 3:52PM EDT2020-05-0110.950.000.000.00-7025.00%
TSLA200515P003200002020-04-01 3:49PM EDT2020-05-1516.130.000.000.00-46025.00%
TSLA200619P003200002020-04-01 3:32PM EDT2020-06-1925.000.000.000.00-31012.50%
TSLA200717P003200002020-03-27 11:40AM EDT2020-07-1734.330.000.000.00-2012.50%
TSLA200821P003200002020-04-01 1:32PM EDT2020-08-2136.800.000.000.00-3012.50%
TSLA200918P003200002020-04-01 3:05PM EDT2020-09-1842.450.000.000.00-3012.50%
TSLA201016P003200002020-04-01 3:24PM EDT2020-10-1646.000.000.000.00-2012.50%
TSLA210115P003200002020-03-31 10:06AM EDT2021-01-1548.100.000.000.00-506.25%
TSLA210319P003200002020-03-24 12:12PM EDT2021-03-1962.250.000.000.00-106.25%
TSLA210618P003200002020-04-01 10:13AM EDT2021-06-1861.000.000.000.00-206.25%
TSLA210917P003200002020-03-09 12:31PM EDT2021-09-1793.1166.0074.000.00-11673.54%
TSLA220121P003200002020-03-26 1:07PM EDT2022-01-2179.650.000.000.00-806.25%
TSLA220318P003200002020-03-31 12:43PM EDT2022-03-1873.870.000.000.00-106.25%
TSLA220617P003200002020-03-30 1:59PM EDT2022-06-1785.330.000.000.00-106.25%
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