TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1160.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C011600002020-05-28 10:55AM EDT2020-05-290.040.020.03-0.01-20.00%211,201151.56%
TSLA200605C011600002020-05-28 11:07AM EDT2020-06-050.250.190.30-0.54-68.35%66788.48%
TSLA200612C011600002020-05-28 9:40AM EDT2020-06-120.850.510.97-0.55-39.29%221476.12%
TSLA200619C011600002020-05-28 11:10AM EDT2020-06-191.771.671.83-0.25-12.38%5226872.22%
TSLA200717C011600002020-05-27 12:06PM EDT2020-07-178.938.759.100.00-42667.23%
TSLA200821C011600002020-05-19 12:10PM EDT2020-08-2131.6524.3024.600.00-25169.02%
TSLA200918C011600002020-05-27 10:50AM EDT2020-09-1830.0032.8533.55-7.50-20.00%22966.67%
TSLA201016C011600002020-05-27 10:49AM EDT2020-10-1638.5042.8543.85-12.48-24.48%18166.12%
TSLA210115C011600002020-05-14 12:53PM EDT2021-01-1581.2572.9574.300.00-13065.00%
TSLA210319C011600002020-04-30 11:35AM EDT2021-03-19113.4087.6590.700.00-1363.36%
TSLA210618C011600002020-05-07 9:52AM EDT2021-06-18113.31110.30115.200.00-11262.72%
TSLA210917C011600002020-05-01 3:34PM EDT2021-09-1791.00126.50134.200.00-11261.24%
TSLA220121C011600002020-05-12 1:28PM EDT2022-01-21172.30151.25160.750.00-18360.64%
TSLA220617C011600002020-05-27 11:22AM EDT2022-06-17176.90178.00189.00-10.10-5.40%173460.27%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P011600002020-05-27 1:36PM EDT2020-05-29352.45340.75342.300.00-400.00%
TSLA200605P011600002020-05-27 3:07PM EDT2020-06-05339.65347.55348.500.00---134.29%
TSLA200619P011600002020-05-05 10:18AM EDT2020-06-19387.85342.15345.300.00-17669.03%
TSLA200717P011600002020-03-27 5:05AM EDT2020-07-17324.60678.90687.500.00--0363.64%
TSLA200821P011600002020-04-15 9:37AM EDT2020-08-21462.40395.95403.650.00-3594.38%
TSLA201016P011600002020-03-27 4:51AM EDT2020-10-16377.40663.90693.650.00--0215.57%
TSLA210115P011600002020-03-27 4:52AM EDT2021-01-15703.70692.30696.350.00--0174.85%
TSLA210319P011600002020-05-04 11:03AM EDT2021-03-19496.10432.55437.500.00-3364.06%
TSLA210618P011600002020-03-27 4:36AM EDT2021-06-18495.10532.45700.500.00--1110.90%
TSLA220121P011600002020-04-06 3:26PM EDT2022-01-21689.28516.45522.050.00-2265.28%
TSLA220617P011600002020-04-29 10:23AM EDT2022-06-17535.03513.50530.000.00-103359.09%
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