TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1090.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C010900002020-05-28 12:08PM EDT2020-06-050.330.250.37-0.85-72.03%269576.37%
TSLA200612C010900002020-05-27 3:53PM EDT2020-06-122.401.221.420.00-397470.20%
TSLA200619C010900002020-05-28 11:20AM EDT2020-06-192.992.602.74-0.91-23.33%118566.27%
TSLA200717C010900002020-05-28 12:09PM EDT2020-07-1712.3012.1512.45-1.50-10.87%53163.62%
TSLA200821C010900002020-05-19 11:36AM EDT2020-08-2141.1131.0031.500.00-22066.81%
TSLA200918C010900002020-05-27 11:30AM EDT2020-09-1840.1541.0541.85-10.15-20.18%66865.01%
TSLA201016C010900002020-05-19 11:03AM EDT2020-10-1660.1252.3053.250.00-24464.75%
TSLA210115C010900002020-05-04 10:40AM EDT2021-01-1575.5084.4586.650.00-22164.20%
TSLA220121C010900002020-05-14 9:33AM EDT2022-01-21167.23167.65174.950.00-1760.56%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612P010900002020-05-26 9:39AM EDT2020-06-12265.25277.20279.950.00---94.93%
TSLA200619P010900002020-05-26 9:49AM EDT2020-06-19269.05272.90274.750.00-1559.34%
TSLA200717P010900002020-05-18 12:38PM EDT2020-07-17296.40282.65286.100.00-2963.15%
TSLA200821P010900002020-05-19 11:04AM EDT2020-08-21317.10299.00303.400.00-1864.79%
TSLA200918P010900002020-04-29 9:37AM EDT2020-09-18361.00315.40321.800.00-51268.13%
TSLA201016P010900002020-04-14 9:57AM EDT2020-10-16428.55362.00366.600.00-2485.51%
TSLA210115P010900002020-05-26 10:56AM EDT2021-01-15356.25355.00357.000.00-1563.44%
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