TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1000.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C010000002020-05-22 3:59PM EDT2020-05-290.570.000.000.00-16,909050.00%
TSLA200605C010000002020-05-22 3:59PM EDT2020-06-052.800.000.000.00-1,482025.00%
TSLA200612C010000002020-05-22 3:59PM EDT2020-06-126.300.000.000.00-1,274012.50%
TSLA200619C010000002020-05-22 3:59PM EDT2020-06-199.430.000.000.00-2,824012.50%
TSLA200626C010000002020-05-22 3:56PM EDT2020-06-2614.000.000.000.00-63012.50%
TSLA200717C010000002020-05-22 3:59PM EDT2020-07-1728.150.000.000.00-4191,95012.50%
TSLA200821C010000002020-05-22 3:58PM EDT2020-08-2152.520.000.000.00-1491,2846.25%
TSLA200918C010000002020-05-22 3:59PM EDT2020-09-1864.250.000.000.00-261,1906.25%
TSLA201016C010000002020-05-22 3:57PM EDT2020-10-1677.500.000.000.00-424306.25%
TSLA201120C010000002020-05-22 12:39PM EDT2020-11-2099.400.000.000.00-392636.25%
TSLA201218C010000002020-05-22 3:49PM EDT2020-12-18104.150.000.000.00-906.25%
TSLA210115C010000002020-05-22 3:46PM EDT2021-01-15113.660.000.000.00-19706.25%
TSLA210319C010000002020-05-22 1:14PM EDT2021-03-19135.600.000.000.00-603.13%
TSLA210618C010000002020-05-22 3:42PM EDT2021-06-18150.000.000.000.00-2803.13%
TSLA210917C010000002020-05-22 3:49PM EDT2021-09-17170.000.000.000.00-303.13%
TSLA220121C010000002020-05-22 3:20PM EDT2022-01-21198.000.000.000.00-8603.13%
TSLA220318C010000002020-05-22 3:10PM EDT2022-03-18212.000.000.000.00-103.13%
TSLA220617C010000002020-05-22 2:33PM EDT2022-06-17228.470.000.000.00-303.13%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P010000002020-05-22 2:24PM EDT2020-05-29174.950.000.000.00-100.00%
TSLA200605P010000002020-05-22 3:35PM EDT2020-06-05183.750.000.000.00-100.00%
TSLA200612P010000002020-05-21 2:56PM EDT2020-06-12189.41185.00193.300.00-1569.01%
TSLA200619P010000002020-05-22 3:54PM EDT2020-06-19192.500.000.000.00-2000.00%
TSLA200717P010000002020-05-15 10:22AM EDT2020-07-17235.00207.75213.200.00-55666.38%
TSLA200821P010000002020-05-21 3:24PM EDT2020-08-21231.20231.40236.300.00-13668.48%
TSLA200918P010000002020-05-19 12:12PM EDT2020-09-18253.00245.80252.800.00-55668.69%
TSLA201016P010000002020-05-21 3:35PM EDT2020-10-16255.50258.35265.550.00-14668.11%
TSLA201120P010000002020-05-21 10:41AM EDT2020-11-20286.30275.50278.650.00-115767.88%
TSLA201218P010000002020-05-22 2:38PM EDT2020-12-18280.000.000.000.00-15650.00%
TSLA210115P010000002020-05-13 1:10PM EDT2021-01-15328.20291.00300.200.00-202,19066.42%
TSLA210319P010000002020-05-11 10:24AM EDT2021-03-19331.27309.10313.950.00-39164.41%
TSLA210618P010000002020-05-07 12:08PM EDT2021-06-18362.00328.40335.800.00-23362.50%
TSLA210917P010000002020-03-13 10:29AM EDT2021-09-17493.28522.00538.000.00--1111.55%
TSLA220121P010000002020-05-19 12:02PM EDT2022-01-21378.25368.00374.000.00-25059.37%
TSLA220617P010000002020-05-18 1:28PM EDT2022-06-17403.12392.00407.000.00-34059.43%
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