TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1240.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C012400002020-05-29 3:57PM EDT2020-06-050.090.080.10-0.01-10.00%216138108.20%
TSLA200612C012400002020-05-27 11:18AM EDT2020-06-120.450.360.970.00-1491.58%
TSLA200619C012400002020-05-29 3:52PM EDT2020-06-191.251.091.58+0.16+14.68%5933881.37%
TSLA200626C012400002020-05-29 2:36PM EDT2020-06-261.951.542.21+0.45+30.00%13873.83%
TSLA200717C012400002020-05-29 12:00PM EDT2020-07-175.235.256.40-1.66-24.09%47668.18%
TSLA200821C012400002020-05-28 9:31AM EDT2020-08-2118.2616.1017.750.00-27567.22%
TSLA200918C012400002020-05-28 12:13PM EDT2020-09-1824.6023.0526.300.00-27565.05%
TSLA201016C012400002020-05-28 1:35PM EDT2020-10-1632.9032.6535.500.00-94664.72%
TSLA210115C012400002020-05-18 9:34AM EDT2021-01-1574.0758.9564.800.00-11463.36%
TSLA210319C012400002020-05-29 10:07AM EDT2021-03-1970.0074.6078.40-8.10-10.37%72061.65%
TSLA210618C012400002020-05-18 10:45AM EDT2021-06-18109.0097.15102.650.00-64361.20%
TSLA210917C012400002020-03-27 5:51AM EDT2021-09-1784.3071.0578.600.00--049.02%
TSLA220121C012400002020-03-18 10:19AM EDT2022-01-2129.00129.10138.750.00-21157.12%
TSLA220617C012400002020-05-21 3:26PM EDT2022-06-17176.35161.50176.700.00-12458.63%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P012400002020-05-29 3:14PM EDT2020-06-05418.81404.90407.30-1.77-0.42%10-144.46%
TSLA200612P012400002020-05-28 11:21AM EDT2020-06-12420.80407.05409.350.00---116.59%
TSLA200619P012400002020-04-29 9:37AM EDT2020-06-19460.30429.65431.900.00-14155.41%
TSLA200717P012400002020-03-27 4:35AM EDT2020-07-17431.10540.65549.000.00--0207.11%
TSLA200821P012400002020-03-27 4:20AM EDT2020-08-21499.60554.05559.800.00--1165.19%
TSLA200918P012400002020-03-26 1:15PM EDT2020-09-18448.50753.95763.700.00--0255.80%
TSLA201016P012400002020-04-13 11:24AM EDT2020-10-16649.40479.25484.250.00-192089.67%
TSLA210115P012400002020-03-20 12:24PM EDT2021-01-15820.00557.75567.650.00-11101.44%
TSLA210319P012400002020-03-27 6:06AM EDT2021-03-19555.20738.75628.300.00--0130.72%
TSLA220121P012400002020-03-27 4:22AM EDT2022-01-21591.95625.40639.900.00--079.18%
TSLA220617P012400002020-03-27 4:07AM EDT2022-06-17489.05773.50786.000.00--20103.44%
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