TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1210.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C012100002020-05-27 3:16PM EDT2020-05-290.040.030.08-0.01-20.00%1160176.56%
TSLA200612C012100002020-05-27 3:16PM EDT2020-06-121.100.921.24-0.08-6.78%1039187.21%
TSLA200619C012100002020-05-27 3:51PM EDT2020-06-191.811.642.26-0.19-9.50%1413379.64%
TSLA200717C012100002020-05-27 3:16PM EDT2020-07-178.075.558.50-2.74-25.35%26668.28%
TSLA200821C012100002020-05-27 2:49PM EDT2020-08-2121.0021.4522.50-2.03-8.81%22617870.91%
TSLA200918C012100002020-05-20 3:21PM EDT2020-09-1834.5629.7530.500.00-15868.22%
TSLA201016C012100002020-05-12 9:43AM EDT2020-10-1657.4538.6540.200.00-22667.26%
TSLA210115C012100002020-05-26 2:33PM EDT2021-01-1568.5666.4569.700.00-13965.58%
TSLA220121C012100002020-05-18 10:29AM EDT2022-01-21160.00142.00155.650.00-122960.76%
TSLA220617C012100002020-05-26 11:16AM EDT2022-06-17177.50168.00178.950.00-62959.76%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P012100002020-05-27 10:45AM EDT2020-05-29416.80386.10393.60+31.75+8.25%38182.81%
TSLA200619P012100002020-05-01 3:59PM EDT2020-06-19512.12387.90397.150.00-2984.50%
TSLA200717P012100002020-05-27 10:56AM EDT2020-07-17425.85393.70401.65+27.51+6.91%42770.16%
TSLA200918P012100002020-03-27 4:20AM EDT2020-09-18420.25532.15538.800.00--0138.19%
TSLA201016P012100002020-03-27 4:51AM EDT2020-10-16428.60538.00544.500.00--0126.67%
TSLA210115P012100002020-04-13 12:27PM EDT2021-01-15620.80493.80499.500.00-1481.53%
TSLA220121P012100002020-03-27 4:22AM EDT2022-01-21566.50601.30616.750.00--177.58%
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