TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1010.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C010100002020-05-28 11:33AM EDT2020-06-050.800.730.83-1.60-66.67%5633266.21%
TSLA200612C010100002020-05-28 11:30AM EDT2020-06-123.002.873.10-1.45-32.58%911263.44%
TSLA200619C010100002020-05-28 11:09AM EDT2020-06-195.855.505.75-1.87-24.22%2331361.33%
TSLA200717C010100002020-05-28 11:28AM EDT2020-07-1721.1520.6521.05-2.90-12.06%1815861.81%
TSLA200821C010100002020-05-27 10:58AM EDT2020-08-2140.0044.3545.05-14.05-25.99%39165.93%
TSLA200918C010100002020-05-27 10:19AM EDT2020-09-1856.7155.9056.80-4.76-7.74%32664.31%
TSLA201016C010100002020-05-22 10:44AM EDT2020-10-1680.0068.4069.500.00-13964.22%
TSLA210115C010100002020-05-27 2:20PM EDT2021-01-15103.74103.70105.00-4.15-3.85%2021064.07%
TSLA210319C010100002020-05-21 10:03AM EDT2021-03-19126.60121.45123.700.00-12963.07%
TSLA210618C010100002020-05-05 10:14AM EDT2021-06-18140.72143.35146.600.00-11761.82%
TSLA210917C010100002020-04-29 1:59PM EDT2021-09-17164.73160.60168.600.00-51560.87%
TSLA220121C010100002020-05-22 1:42PM EDT2022-01-21198.15185.10195.400.00-373260.27%
TSLA220617C010100002020-05-27 1:29PM EDT2022-06-17217.00212.00224.00-4.00-1.81%54960.04%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P010100002020-05-28 10:38AM EDT2020-06-05193.20192.80193.85+1.00+0.52%1683.69%
TSLA200612P010100002020-05-26 10:17AM EDT2020-06-12196.00194.85196.100.00-2271.37%
TSLA200619P010100002020-05-26 9:51AM EDT2020-06-19194.38195.00198.750.00-11363.39%
TSLA200717P010100002020-04-28 11:41AM EDT2020-07-17282.15218.15222.400.00-1771.28%
TSLA200821P010100002020-05-27 2:09PM EDT2020-08-21245.93235.90238.10-100.82-29.08%212467.23%
TSLA200918P010100002020-03-17 9:55AM EDT2020-09-18609.04364.15368.100.00--1130.73%
TSLA201016P010100002020-04-14 11:39AM EDT2020-10-16361.05296.90303.250.00-1384.68%
TSLA210115P010100002020-05-27 11:30AM EDT2021-01-15307.80295.20296.65+7.05+2.34%35864.51%
TSLA210319P010100002020-05-27 9:36AM EDT2021-03-19313.35312.70315.00-62.85-16.71%101463.37%
TSLA210618P010100002020-02-25 10:43AM EDT2021-06-18321.95519.00532.800.00-17120.54%
TSLA210917P010100002020-02-11 12:27PM EDT2021-09-17349.00504.50522.600.00-7041104.83%
TSLA220121P010100002020-05-26 11:49AM EDT2022-01-21380.37375.10385.400.00-1460.20%
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