TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1140.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C011400002020-05-27 3:37PM EDT2020-05-290.080.000.000.00-3236150.00%
TSLA200605C011400002020-05-27 3:53PM EDT2020-06-050.770.000.000.00-5738450.00%
TSLA200612C011400002020-05-27 3:57PM EDT2020-06-121.700.000.000.00-174425.00%
TSLA200619C011400002020-05-27 3:46PM EDT2020-06-192.730.000.000.00-258925.00%
TSLA200717C011400002020-05-27 2:20PM EDT2020-07-179.990.000.000.00-117412.50%
TSLA200821C011400002020-05-21 11:10AM EDT2020-08-2129.6027.8529.300.00-23469.82%
TSLA200918C011400002020-05-26 12:57PM EDT2020-09-1839.9237.3038.600.00-26067.40%
TSLA201016C011400002020-05-19 3:30PM EDT2020-10-1653.2347.6548.950.00-42266.59%
TSLA210115C011400002020-05-27 3:10PM EDT2021-01-1579.9878.6080.65-4.42-5.24%5130465.39%
TSLA210319C011400002020-05-18 2:45PM EDT2021-03-19102.5495.2597.900.00-1464.08%
TSLA210618C011400002020-04-17 12:49PM EDT2021-06-18119.00114.80123.000.00-13362.85%
TSLA210917C011400002020-05-04 2:01PM EDT2021-09-17110.00132.55142.700.00-1361.60%
TSLA220121C011400002020-03-19 9:46AM EDT2022-01-2146.40140.80153.000.00-1557.01%
TSLA220617C011400002020-05-22 11:37AM EDT2022-06-17189.00182.50196.000.00-14260.16%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P011400002020-05-27 12:07PM EDT2020-05-29332.100.000.000.00-3340.00%
TSLA200619P011400002020-05-26 10:50AM EDT2020-06-19320.650.000.000.00-170.00%
TSLA200717P011400002020-04-15 1:17PM EDT2020-07-17444.20353.50358.550.00-1599.02%
TSLA200821P011400002020-05-21 3:25PM EDT2020-08-21345.93343.40352.300.00-2369.42%
TSLA201016P011400002020-05-04 1:57PM EDT2020-10-16446.80365.65370.500.00-1266.62%
TSLA210115P011400002020-05-12 9:54AM EDT2021-01-15412.78394.45401.150.00-1464.76%
TSLA210319P011400002020-05-27 10:22AM EDT2021-03-19424.35411.05422.05+35.30+9.07%1064.18%
TSLA210618P011400002020-03-27 4:36AM EDT2021-06-18420.20637.80653.350.00--1125.65%
TSLA220617P011400002020-03-26 1:47PM EDT2022-06-17401.90689.75707.000.00--0102.70%
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