TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1180.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C011800002020-06-03 12:16PM EDT2020-06-050.050.100.08-0.11-68.75%223509113.67%
TSLA200612C011800002020-06-03 12:33PM EDT2020-06-120.850.790.93-0.85-50.00%5112681.54%
TSLA200619C011800002020-06-03 11:25AM EDT2020-06-193.492.372.51+0.34+10.79%1017974.16%
TSLA200717C011800002020-06-02 11:24AM EDT2020-07-1713.1011.9512.200.00-729165.46%
TSLA200821C011800002020-06-03 11:45AM EDT2020-08-2133.2030.9031.45-1.50-4.32%245966.77%
TSLA200918C011800002020-05-29 2:51PM EDT2020-09-1827.3341.3542.150.00-41964.46%
TSLA201016C011800002020-06-03 11:41AM EDT2020-10-1655.6552.8553.80+2.96+5.62%11663.81%
TSLA210115C011800002020-06-02 3:55PM EDT2021-01-1589.4187.9589.150.00-84863.21%
TSLA210319C011800002020-04-29 3:48PM EDT2021-03-19100.5084.1585.850.00-1454.74%
TSLA210618C011800002020-06-01 12:58PM EDT2021-06-18131.58129.65136.600.00-61261.45%
TSLA210917C011800002020-03-19 2:22PM EDT2021-09-1740.00114.00129.000.00-101252.28%
TSLA220121C011800002020-05-22 12:40PM EDT2022-01-21157.00177.35185.650.00-12659.76%
TSLA220617C011800002020-05-29 3:09PM EDT2022-06-17177.95207.00217.250.00-51059.60%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P011800002020-06-03 10:54AM EDT2020-06-05288.40292.25293.65-19.25-6.26%1743120.70%
TSLA200612P011800002020-05-28 12:00PM EDT2020-06-12360.69293.75294.500.00--787.23%
TSLA200717P011800002020-05-13 2:06PM EDT2020-07-17420.59303.85308.000.00-2367.06%
TSLA200821P011800002020-04-27 2:42PM EDT2020-08-21436.27379.90387.950.00-27108.14%
TSLA200918P011800002020-03-27 4:20AM EDT2020-09-18458.60702.70711.900.00--0268.20%
TSLA201016P011800002020-04-07 3:49PM EDT2020-10-16639.40444.70447.900.00-23112.38%
TSLA210115P011800002020-06-01 12:52PM EDT2021-01-15383.10379.00381.050.00-1362.74%
TSLA210618P011800002020-03-27 5:22AM EDT2021-06-18487.25694.75558.950.00--1118.15%
TSLA220121P011800002020-04-07 3:35PM EDT2022-01-21681.20532.20541.750.00-2373.71%
TSLA220617P011800002020-05-13 7:08PM EDT2022-06-17637.00490.80503.900.00--058.15%
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