TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1250.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612C012500002020-06-03 3:57PM EDT2020-06-120.300.090.38-0.67-69.07%26112781.98%
TSLA200619C012500002020-06-03 3:53PM EDT2020-06-191.351.171.46-0.80-37.21%1434978.54%
TSLA200717C012500002020-06-03 3:51PM EDT2020-07-177.556.808.10-2.00-20.94%14696866.73%
TSLA200821C012500002020-06-03 3:26PM EDT2020-08-2121.7520.8022.65-7.00-24.35%68466.67%
TSLA200918C012500002020-06-03 12:29PM EDT2020-09-1832.1528.4530.75-0.35-1.08%27463.51%
TSLA201016C012500002020-06-03 11:41AM EDT2020-10-1645.2538.3041.75-1.75-3.72%125863.11%
TSLA210115C012500002020-06-03 2:16PM EDT2021-01-1573.5069.9073.50-2.50-3.29%222462.34%
TSLA210319C012500002020-06-03 10:56AM EDT2021-03-1998.0089.8593.85+4.63+4.96%213862.12%
TSLA210618C012500002020-06-03 10:55AM EDT2021-06-18123.40112.45118.30+4.40+3.70%16461.03%
TSLA210917C012500002020-05-14 10:51AM EDT2021-09-17109.25133.85144.850.00-1060.94%
TSLA220121C012500002020-06-03 9:42AM EDT2022-01-21168.00159.00166.35-3.46-2.02%170759.35%
TSLA220617C012500002020-06-02 12:12PM EDT2022-06-17204.25189.00200.700.00-3255259.57%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P012500002020-06-02 9:40AM EDT2020-06-19346.00365.05372.250.00-21581.10%
TSLA200717P012500002020-04-13 2:47PM EDT2020-07-17622.60480.90485.800.00-13178.40%
TSLA200821P012500002020-03-02 3:39PM EDT2020-08-21555.45770.40779.600.00-12317.42%
TSLA200918P012500002020-06-01 2:54PM EDT2020-09-18396.72392.45398.700.00-1562.74%
TSLA201016P012500002020-04-13 11:24AM EDT2020-10-16658.95488.80494.250.00-711106.53%
TSLA210115P012500002020-06-01 3:44PM EDT2021-01-15430.00433.85441.400.00-11461.93%
TSLA210319P012500002020-06-01 11:01AM EDT2021-03-19460.70455.20459.650.00-11861.66%
TSLA210618P012500002020-03-17 11:06AM EDT2021-06-18842.00597.95610.700.00-4495.17%
TSLA220121P012500002020-04-21 9:37AM EDT2022-01-21624.50564.40572.150.00-2667.95%
TSLA220617P012500002020-04-15 2:07PM EDT2022-06-17652.42597.00611.000.00-12368.01%
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