TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1050.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612C010500002020-06-05 3:59PM EDT2020-06-122.301.982.26+1.39+152.75%84157781.01%
TSLA200619C010500002020-06-05 3:59PM EDT2020-06-195.655.205.90+2.90+105.45%92496468.76%
TSLA200626C010500002020-06-05 3:59PM EDT2020-06-269.227.9010.05+3.49+60.91%5120663.50%
TSLA200717C010500002020-06-05 3:57PM EDT2020-07-1722.8821.6023.65+3.14+15.91%30559661.36%
TSLA200821C010500002020-06-05 3:59PM EDT2020-08-2148.0047.6552.60+4.70+10.85%9344565.06%
TSLA200918C010500002020-06-05 3:25PM EDT2020-09-1862.0060.0565.65-9.00-12.68%358062.87%
TSLA201016C010500002020-06-05 12:51PM EDT2020-10-1671.6073.2079.30-13.99-16.35%66862.41%
TSLA210115C010500002020-06-05 2:07PM EDT2021-01-15109.44112.35119.30+3.26+3.07%2925862.59%
TSLA210319C010500002020-06-02 11:18AM EDT2021-03-19138.60132.35140.600.00-12061.89%
TSLA210618C010500002020-06-03 10:23AM EDT2021-06-18169.79157.40168.700.00-809561.30%
TSLA210917C010500002020-06-01 3:57PM EDT2021-09-17200.00178.65191.400.00-11560.52%
TSLA220121C010500002020-06-05 10:24AM EDT2022-01-21203.00204.00216.45-2.00-0.98%15359.36%
TSLA220617C010500002020-06-05 3:18PM EDT2022-06-17241.00233.00249.40-4.53-1.84%229659.40%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P010500002020-06-04 11:28AM EDT2020-06-19175.95166.10172.700.00-52267.15%
TSLA200717P010500002020-06-04 2:25PM EDT2020-07-17194.80184.65191.200.00-21162.42%
TSLA200821P010500002020-04-14 9:51AM EDT2020-08-21379.60306.65309.850.00-21124.69%
TSLA200918P010500002020-06-03 11:23AM EDT2020-09-18227.30223.10231.050.00-2662.82%
TSLA201016P010500002020-04-14 9:36AM EDT2020-10-16400.770.000.000.00-130.00%
TSLA210115P010500002020-06-04 1:03PM EDT2021-01-15283.10274.90282.150.00-13862.02%
TSLA210618P010500002020-05-22 10:24AM EDT2021-06-18371.70320.40332.250.00-45561.03%
TSLA220617P010500002020-02-24 12:08PM EDT2022-06-17388.150.000.000.00-120.00%
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