TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1200.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C012000002020-05-22 3:59PM EDT2020-05-290.100.100.11-0.30-75.00%1,716567117.58%
TSLA200605C012000002020-05-22 3:59PM EDT2020-06-050.400.200.50+0.40-6020886.23%
TSLA200612C012000002020-05-22 2:58PM EDT2020-06-122.111.371.63-1.59-42.97%5617883.35%
TSLA200619C012000002020-05-22 3:59PM EDT2020-06-192.262.352.43-3.04-57.36%6071,23276.88%
TSLA200626C012000002020-05-22 3:55PM EDT2020-06-264.253.554.40+4.25-252474.87%
TSLA200717C012000002020-05-22 3:57PM EDT2020-07-1710.189.7010.50-3.82-27.29%1241,11671.76%
TSLA200821C012000002020-05-22 3:52PM EDT2020-08-2125.2024.2027.75-5.30-17.38%9831,38273.10%
TSLA200918C012000002020-05-22 2:59PM EDT2020-09-1836.5832.8534.40+0.53+1.47%326369.61%
TSLA201016C012000002020-05-22 3:49PM EDT2020-10-1642.9041.0043.95-0.50-1.15%1492868.15%
TSLA210115C012000002020-05-22 12:46PM EDT2021-01-1576.5070.4076.00-2.22-2.82%477267.11%
TSLA210319C012000002020-05-21 2:43PM EDT2021-03-1988.5086.1589.650.00-114365.02%
TSLA210618C012000002020-05-15 9:33AM EDT2021-06-18107.00104.25110.650.00-311763.02%
TSLA210917C012000002020-05-19 3:58PM EDT2021-09-17127.11121.05129.000.00-1024061.57%
TSLA220121C012000002020-05-22 3:20PM EDT2022-01-21150.95144.40154.20-9.05-5.66%546860.65%
TSLA220617C012000002020-05-21 10:03AM EDT2022-06-17174.46171.00181.500.00-321,04760.18%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P012000002020-05-19 10:23AM EDT2020-05-29388.00378.75386.600.00-11187.55%
TSLA200605P012000002020-05-21 9:34AM EDT2020-06-05386.90379.10387.50+386.90--280.27%
TSLA200619P012000002020-04-22 2:56PM EDT2020-06-19496.87381.95389.900.00-1379.10%
TSLA200717P012000002020-05-13 11:48AM EDT2020-07-17430.73389.20396.850.00-3671.44%
TSLA200821P012000002020-05-14 9:59AM EDT2020-08-21453.92403.90410.450.00-1671.34%
TSLA200918P012000002020-05-21 3:10PM EDT2020-09-18412.73413.35417.600.00-1168.70%
TSLA201016P012000002020-05-06 12:28PM EDT2020-10-16465.28421.60429.900.00-1468.27%
TSLA210115P012000002020-05-12 11:14AM EDT2021-01-15450.00449.80458.200.00-11166.16%
TSLA210319P012000002020-03-17 11:52AM EDT2021-03-19763.35540.65552.250.00--2391.22%
TSLA210618P012000002020-02-18 10:57AM EDT2021-06-18844.40777.95791.150.00-2178154.34%
TSLA220121P012000002020-03-12 11:17AM EDT2022-01-21687.00671.00687.050.00-2296.06%
TSLA220617P012000002020-05-15 1:24PM EDT2022-06-17563.00543.00559.000.00-32858.44%
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