TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1080.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612C010800002020-06-05 3:58PM EDT2020-06-121.701.442.11+1.04+157.58%28131781.71%
TSLA200619C010800002020-06-05 3:56PM EDT2020-06-194.303.804.95+2.20+104.76%4224369.82%
TSLA200717C010800002020-06-05 3:34PM EDT2020-07-1718.8517.5520.60+2.90+18.18%216962.08%
TSLA200821C010800002020-06-05 12:21PM EDT2020-08-2140.0041.6544.45-5.40-11.89%24464.32%
TSLA200918C010800002020-06-04 9:48AM EDT2020-09-1858.0853.4058.650.00-43662.73%
TSLA201016C010800002020-06-05 1:34PM EDT2020-10-1664.9067.6571.75-1.58-2.38%155462.62%
TSLA210115C010800002020-06-02 3:55PM EDT2021-01-15112.60105.95109.650.00-84862.45%
TSLA210319C010800002020-06-05 11:55AM EDT2021-03-19123.35124.05132.05-16.10-11.55%132861.68%
TSLA210618C010800002020-06-01 12:58PM EDT2021-06-18156.20148.80160.150.00-42361.10%
TSLA210917C010800002020-05-13 12:30PM EDT2021-09-17145.55170.20183.600.00-1360.46%
TSLA220121C010800002020-06-01 9:59AM EDT2022-01-21200.00196.00208.900.00-1459.36%
TSLA220318C010800002020-06-01 11:15AM EDT2022-03-18216.79207.00217.400.00-1458.83%
TSLA220617C010800002020-06-05 11:51AM EDT2022-06-17229.40225.00242.45-6.39-2.71%112259.44%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612P010800002020-06-05 10:09AM EDT2020-06-12207.30192.30202.10+4.35+2.14%2289.84%
TSLA200619P010800002020-06-04 11:14AM EDT2020-06-19200.25195.30201.850.00-172169.31%
TSLA200717P010800002020-06-01 2:35PM EDT2020-07-17219.29208.50214.500.00-1859.79%
TSLA200821P010800002020-05-26 11:50AM EDT2020-08-21297.55237.45239.600.00-1465.13%
TSLA200918P010800002020-03-27 4:35AM EDT2020-09-18283.40416.80423.600.00--6153.82%
TSLA201016P010800002020-05-04 1:57PM EDT2020-10-16394.82264.80266.200.00-1563.36%
TSLA210115P010800002020-06-01 1:26PM EDT2021-01-15305.85296.70305.750.00-11362.13%
TSLA210319P010800002020-03-27 4:36AM EDT2021-03-19400.50453.70462.650.00--0105.46%
TSLA210618P010800002020-05-28 2:44PM EDT2021-06-18387.60341.60353.500.00-2760.78%
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