TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1120.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C011200002020-05-29 3:59PM EDT2020-06-050.370.160.40+0.15+68.18%12710293.85%
TSLA200612C011200002020-05-29 3:50PM EDT2020-06-122.260.961.42+1.36+151.11%142677.66%
TSLA200619C011200002020-05-29 3:59PM EDT2020-06-192.702.232.99+1.09+67.70%13515971.64%
TSLA200717C011200002020-05-29 3:54PM EDT2020-07-1710.817.4511.80+1.86+20.78%6510561.82%
TSLA200821C011200002020-05-29 10:10AM EDT2020-08-2123.6226.8530.10-4.88-17.12%34465.94%
TSLA200918C011200002020-05-28 2:20PM EDT2020-09-1836.6035.8539.900.00-42063.64%
TSLA201016C011200002020-04-30 2:58PM EDT2020-10-1656.2547.3051.100.00-11263.49%
TSLA210115C011200002020-05-26 2:12PM EDT2021-01-1584.0080.1582.100.00-113262.68%
TSLA210319C011200002020-05-29 11:59AM EDT2021-03-1994.5098.95104.65-1.92-1.99%114562.76%
TSLA210618C011200002020-05-27 10:52AM EDT2021-06-18111.29120.10129.800.00-203361.72%
TSLA210917C011200002020-04-29 3:55PM EDT2021-09-17143.37137.25147.300.00-1360.09%
TSLA220121C011200002020-05-21 12:17PM EDT2022-01-21165.00167.00171.500.00-22859.73%
TSLA220318C011200002020-05-04 10:17AM EDT2022-03-18140.00171.50185.500.00-14959.20%
TSLA220617C011200002020-05-28 3:20PM EDT2022-06-17186.00187.00203.000.00-16258.95%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P011200002020-05-29 1:47PM EDT2020-06-05301.30282.75289.70+301.30-20114.87%
TSLA200619P011200002020-05-26 9:49AM EDT2020-06-19298.10284.40292.050.00-28574.65%
TSLA200717P011200002020-04-15 2:43PM EDT2020-07-17426.15334.65340.500.00-13111.29%
TSLA200821P011200002020-05-05 10:10AM EDT2020-08-21377.05309.35318.100.00-1266.17%
TSLA200918P011200002020-05-12 9:49AM EDT2020-09-18348.68320.70328.200.00-1464.72%
TSLA201016P011200002020-03-27 4:51AM EDT2020-10-16371.55458.70465.100.00--0127.97%
TSLA210115P011200002020-05-27 9:50AM EDT2021-01-15387.75361.45370.450.00-51862.64%
TSLA210319P011200002020-05-04 11:03AM EDT2021-03-19462.50383.40386.800.00-3562.20%
TSLA210618P011200002020-05-28 2:44PM EDT2021-06-18418.75-423.90+418.75---65.87%
TSLA220121P011200002020-03-17 10:33AM EDT2022-01-21729.00524.90539.600.00--178.17%
TSLA220617P011200002020-03-10 3:14PM EDT2022-06-17575.79616.00634.000.00--290.57%
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