TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1070.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C010700002020-05-27 3:58PM EDT2020-06-051.341.371.50+0.10+8.06%3511888.99%
TSLA200612C010700002020-05-27 3:36PM EDT2020-06-122.572.553.45-0.73-22.12%94576.40%
TSLA200619C010700002020-05-27 1:37PM EDT2020-06-193.153.856.15-2.15-40.57%10422371.08%
TSLA200717C010700002020-05-27 11:00AM EDT2020-07-1712.7116.7017.40-6.49-33.80%35166.71%
TSLA200821C010700002020-05-26 10:12AM EDT2020-08-2139.5035.7538.250.00-16368.36%
TSLA200918C010700002020-05-18 9:30AM EDT2020-09-1858.2047.4549.150.00-15566.69%
TSLA201016C010700002020-05-27 3:58PM EDT2020-10-1660.0059.2560.65+6.15+11.42%1966.16%
TSLA210115C010700002020-05-22 2:17PM EDT2021-01-15100.0088.8095.150.00-23664.65%
TSLA220121C010700002020-05-27 10:40AM EDT2022-01-21167.45172.00185.20-20.55-10.93%1860.89%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612P010700002020-05-27 9:31AM EDT2020-06-12255.00248.85256.10-0.40-0.16%2274.88%
TSLA200619P010700002020-05-14 12:51PM EDT2020-06-19296.03249.95259.150.00-1470.38%
TSLA200717P010700002020-04-28 9:50AM EDT2020-07-17331.85264.50271.200.00-1768.02%
TSLA200821P010700002020-05-22 10:09AM EDT2020-08-21292.00282.55291.200.00-3268.46%
TSLA200918P010700002020-03-27 4:35AM EDT2020-09-18274.30408.25415.000.00--1131.03%
TSLA201016P010700002020-04-14 11:45AM EDT2020-10-16412.95342.70350.150.00-7885.20%
TSLA210115P010700002020-05-26 10:21AM EDT2021-01-15344.25341.15343.300.00-21064.87%
TSLA220121P010700002020-03-27 4:07AM EDT2022-01-21391.90623.20632.750.00--0111.04%
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