TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1060.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C010600002020-06-05 2:48PM EDT2020-06-050.010.010.04-0.03-75.00%222612117.19%
TSLA200612C010600002020-06-05 2:53PM EDT2020-06-121.941.861.97+1.14+142.50%22616172.53%
TSLA200619C010600002020-06-05 2:44PM EDT2020-06-194.554.705.05+2.10+85.71%6530265.08%
TSLA200717C010600002020-06-05 12:30PM EDT2020-07-1719.8120.9521.60+2.16+12.24%610060.84%
TSLA200821C010600002020-06-05 10:19AM EDT2020-08-2141.8145.6046.65+0.81+1.98%115863.54%
TSLA200918C010600002020-06-05 11:19AM EDT2020-09-1856.8557.4558.85-13.20-18.84%62161.45%
TSLA201016C010600002020-06-01 10:09AM EDT2020-10-1676.1270.1572.250.00-29461.13%
TSLA210115C010600002020-06-05 12:46PM EDT2021-01-15108.90109.95112.30-7.45-6.40%88761.95%
TSLA210319C010600002020-06-05 11:32AM EDT2021-03-19129.85129.85133.75-10.75-7.65%31261.39%
TSLA210618C010600002020-04-30 10:01AM EDT2021-06-18164.84134.45144.250.00-1855.62%
TSLA210917C010600002020-04-14 1:33PM EDT2021-09-17133.00148.60156.400.00-1753.23%
TSLA220121C010600002020-04-30 11:51AM EDT2022-01-21190.38180.05186.350.00-1454.10%
TSLA220318C010600002020-06-01 11:30AM EDT2022-03-18218.60211.00225.000.00-51159.17%
TSLA220617C010600002020-06-03 9:45AM EDT2022-06-17242.68231.00243.500.00-4014959.32%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P010600002020-06-05 9:39AM EDT2020-06-05184.95177.80178.70+10.55+6.05%497200.73%
TSLA200612P010600002020-06-03 3:04PM EDT2020-06-12177.60179.95181.000.00-22584.63%
TSLA200619P010600002020-06-04 11:14AM EDT2020-06-19180.90181.70182.600.00-41167.46%
TSLA200717P010600002020-06-02 10:11AM EDT2020-07-17195.95195.45200.250.00-41260.90%
TSLA200821P010600002020-06-02 2:02PM EDT2020-08-21220.73220.85224.500.00-1563.57%
TSLA200918P010600002020-04-14 9:54AM EDT2020-09-18397.10330.15333.700.00-19113.65%
TSLA201016P010600002020-05-08 9:44AM EDT2020-10-16331.35247.55249.700.00-14861.59%
TSLA210115P010600002020-06-01 1:26PM EDT2021-01-15291.35286.00288.650.00-32161.85%
TSLA210618P010600002020-05-08 12:14PM EDT2021-06-18388.45328.05335.900.00-11460.13%
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