TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C001000002020-06-05 9:54AM EDT2020-06-05778.65783.90784.60+14.60+1.91%6641,717.19%
TSLA200619C001000002020-06-04 9:31AM EDT2020-06-19791.95783.90784.650.00-2538445.51%
TSLA200821C001000002020-04-16 3:54PM EDT2020-08-21649.57695.80703.900.00-110.00%
TSLA200918C001000002020-04-21 11:15AM EDT2020-09-18584.40712.15720.650.00-130.00%
TSLA201016C001000002020-03-27 7:04AM EDT2020-10-16655.90379.20387.050.00--00.00%
TSLA210115C001000002020-06-05 10:37AM EDT2021-01-15770.00780.30789.90-19.37-2.45%5630128.27%
TSLA210319C001000002020-03-13 12:42PM EDT2021-03-19433.00466.70484.150.00-430.00%
TSLA210618C001000002020-04-02 3:38PM EDT2021-06-18355.00600.80609.550.00-1220.00%
TSLA220121C001000002020-05-01 12:05PM EDT2022-01-21599.45730.05746.450.00-22690.00%
TSLA220617C001000002020-05-01 11:14AM EDT2022-06-17654.00731.00750.000.00-250.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P001000002020-06-01 10:03AM EDT2020-06-050.010.000.010.00-341,125.00%
TSLA200612P001000002020-05-28 1:12PM EDT2020-06-120.010.000.010.00--5400.00%
TSLA200619P001000002020-06-05 12:15PM EDT2020-06-190.010.010.030.00-318,834321.88%
TSLA200717P001000002020-06-05 11:21AM EDT2020-07-170.250.010.06+0.13+108.33%511,185198.44%
TSLA200821P001000002020-06-05 3:05PM EDT2020-08-210.250.200.27-0.05-16.67%71,794174.41%
TSLA200918P001000002020-06-05 2:54PM EDT2020-09-180.400.310.40-0.10-20.00%131,331156.35%
TSLA201016P001000002020-06-05 1:50PM EDT2020-10-160.700.500.90+0.10+16.67%2463150.54%
TSLA201120P001000002020-06-05 12:57PM EDT2020-11-200.890.851.02-0.04-4.30%4115139.11%
TSLA201218P001000002020-06-05 1:34PM EDT2020-12-181.040.801.29-0.21-16.80%1354130.76%
TSLA210115P001000002020-06-05 3:08PM EDT2021-01-151.581.511.65-0.12-7.06%11720,267129.69%
TSLA210319P001000002020-06-05 1:25PM EDT2021-03-192.401.962.73+0.05+2.13%51,245121.80%
TSLA210618P001000002020-06-05 1:42PM EDT2021-06-183.212.803.60-0.09-2.73%21,252111.83%
TSLA210917P001000002020-05-27 11:08AM EDT2021-09-174.754.006.200.00-24175109.42%
TSLA220121P001000002020-06-05 1:26PM EDT2022-01-216.105.456.50+0.10+1.67%85,462100.31%
TSLA220318P001000002020-05-18 12:12AM EDT2022-03-187.951.5011.500.00--197.59%
TSLA220617P001000002020-06-05 11:01AM EDT2022-06-177.505.0010.05-0.50-6.25%478994.34%
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