TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1220.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C012200002020-05-28 3:40PM EDT2020-05-290.010.000.010.00-588206.25%
TSLA200605C012200002020-05-29 11:39AM EDT2020-06-050.080.100.16-0.04-33.33%233895.70%
TSLA200612C012200002020-05-29 1:59PM EDT2020-06-120.520.340.55-0.45-46.39%55-79.93%
TSLA200619C012200002020-05-29 2:30PM EDT2020-06-191.281.251.37-0.03-2.29%734476.37%
TSLA200626C012200002020-05-29 2:42PM EDT2020-06-262.001.622.21+0.30+17.65%6970.58%
TSLA200717C012200002020-05-28 9:32AM EDT2020-07-176.406.056.250.00-19566.83%
TSLA200821C012200002020-05-26 10:17AM EDT2020-08-2122.4017.9518.400.00-118967.19%
TSLA200918C012200002020-05-20 3:21PM EDT2020-09-1833.6025.2525.750.00-38364.64%
TSLA201016C012200002020-05-29 3:15PM EDT2020-10-1633.7833.8534.60-9.37-21.71%24663.91%
TSLA210115C012200002020-05-29 2:16PM EDT2021-01-1560.9061.8062.85-8.55-12.31%106262.98%
TSLA210319C012200002020-05-29 11:21AM EDT2021-03-1974.2878.0079.60-4.18-5.33%182762.05%
TSLA210618C012200002020-05-01 1:10PM EDT2021-06-1874.0097.90102.150.00-15560.92%
TSLA210917C012200002020-05-06 12:57PM EDT2021-09-17114.50117.10122.750.00-132060.26%
TSLA220121C012200002020-05-28 10:03AM EDT2022-01-21142.95142.15147.200.00-13159.52%
TSLA220617C012200002020-05-29 3:04PM EDT2022-06-17169.50167.00169.50-8.50-4.78%17658.37%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P012200002020-05-26 9:53AM EDT2020-05-29393.90393.90395.250.00-151375.10%
TSLA200605P012200002020-05-28 2:35PM EDT2020-06-05401.86393.75397.100.00---141.64%
TSLA200612P012200002020-05-28 2:35PM EDT2020-06-12402.17408.65411.150.00---157.15%
TSLA200619P012200002020-04-30 12:17PM EDT2020-06-19405.75394.25396.800.00-13086.00%
TSLA200717P012200002020-04-17 11:33AM EDT2020-07-17495.60427.30432.950.00-14110.72%
TSLA200821P012200002020-05-18 9:45AM EDT2020-08-21418.45409.35414.800.00-1568.38%
TSLA200918P012200002020-03-27 4:20AM EDT2020-09-18522.05742.05751.000.00--0254.62%
TSLA201016P012200002020-03-27 4:51AM EDT2020-10-16423.05743.25752.100.00--0228.56%
TSLA210115P012200002020-04-02 3:14PM EDT2021-01-15777.00559.30564.100.00-25105.23%
TSLA210618P012200002020-03-27 5:22AM EDT2021-06-18559.50580.00594.900.00--689.18%
TSLA220121P012200002020-05-13 7:07PM EDT2022-01-21719.00530.55539.300.00--258.96%
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