TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C001100002019-10-25 1:34PM EDT2020-06-19213.00218.10222.550.00-130.00%
TSLA200717C001100002020-03-27 5:19AM EDT2020-07-17664.05603.20611.250.00--90.00%
TSLA200821C001100002020-03-16 12:11AM EDT2020-08-21491.750.000.000.00--00.00%
TSLA200918C001100002020-03-27 4:49AM EDT2020-09-18661.40368.45377.500.00--20.00%
TSLA210115C001100002020-04-27 10:09AM EDT2021-01-15675.50706.15716.050.00-1269108.91%
TSLA210618C001100002020-01-14 11:36AM EDT2021-06-18432.40667.25680.950.00-1140.00%
TSLA210917C001100002020-03-27 4:51AM EDT2021-09-17162.65393.55411.850.00-100.00%
TSLA220121C001100002020-03-02 1:02AM EDT2022-01-21306.46419.00433.400.00--00.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P001100002020-05-26 1:56PM EDT2020-06-190.050.000.000.00-1050.00%
TSLA200717P001100002020-05-22 2:00PM EDT2020-07-170.250.000.000.00-2050.00%
TSLA200821P001100002020-05-27 10:03AM EDT2020-08-210.550.230.73+0.05+10.00%1065166.70%
TSLA200918P001100002020-05-15 10:14AM EDT2020-09-181.300.621.130.00-2127156.01%
TSLA201016P001100002020-04-15 3:17PM EDT2020-10-163.481.372.060.00-1220153.64%
TSLA210115P001100002020-05-18 9:30AM EDT2021-01-152.380.052.420.00-101,377114.33%
TSLA210319P001100002020-04-15 1:02PM EDT2021-03-196.793.054.100.00-480120.07%
TSLA210618P001100002020-04-30 9:32AM EDT2021-06-184.803.704.550.00-252107.79%
TSLA210917P001100002020-03-24 2:52PM EDT2021-09-1713.503.8511.750.00-12110.41%
TSLA220121P001100002020-05-05 9:39AM EDT2022-01-219.455.0010.000.00-17997.38%
TSLA220617P001100002020-04-30 11:13AM EDT2022-06-179.104.5014.500.00-19892.17%
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