TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1260.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C012600002020-06-01 11:57AM EDT2020-06-050.200.180.23+0.12+150.00%95127117.77%
TSLA200612C012600002020-06-01 10:09AM EDT2020-06-120.850.501.11-0.05-5.56%4489.72%
TSLA200619C012600002020-06-01 10:32AM EDT2020-06-191.821.571.70+0.98+116.67%1817179.13%
TSLA200626C012600002020-06-01 11:00AM EDT2020-06-263.202.163.05+1.29+67.54%561973.10%
TSLA200717C012600002020-06-01 9:31AM EDT2020-07-176.637.657.90+1.53+30.00%11467.71%
TSLA200821C012600002020-06-01 11:26AM EDT2020-08-2122.0522.3522.80+6.90+45.54%43668.24%
TSLA200918C012600002020-06-01 10:37AM EDT2020-09-1831.6630.9531.50+9.94+45.76%16065.55%
TSLA201016C012600002020-04-29 3:47PM EDT2020-10-1650.5429.9530.750.00-508657.95%
TSLA210115C012600002020-06-01 10:18AM EDT2021-01-1572.2071.4572.45+16.68+30.04%12863.34%
TSLA210319C012600002020-05-26 12:06PM EDT2021-03-1976.7090.1591.600.00-11562.66%
TSLA210618C012600002020-05-26 11:26AM EDT2021-06-1898.37111.10117.850.00-1861.60%
TSLA210917C012600002020-03-03 2:53PM EDT2021-09-1784.8422.5031.500.00-1131.67%
TSLA220121C012600002020-05-20 3:21PM EDT2022-01-21142.82157.30166.550.00-51159.92%
TSLA220617C012600002020-05-19 10:33AM EDT2022-06-17167.16184.00198.000.00-23559.50%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P012600002020-03-27 4:20AM EDT2020-06-19573.40740.05786.000.00-10621.16%
TSLA200717P012600002020-04-13 3:14PM EDT2020-07-17632.70490.25496.900.00-23174.41%
TSLA200821P012600002020-03-27 4:20AM EDT2020-08-21548.30742.40751.650.00--0288.42%
TSLA200918P012600002020-03-27 6:05AM EDT2020-09-18513.20743.65790.450.00--0260.49%
TSLA201016P012600002020-02-10 10:41AM EDT2020-10-16501.00635.15643.150.00-10169.85%
TSLA210115P012600002020-05-27 10:35AM EDT2021-01-15512.65448.00452.800.00-1862.39%
TSLA210319P012600002020-03-27 6:06AM EDT2021-03-19567.50608.00775.850.00--0134.11%
TSLA210618P012600002020-03-27 5:22AM EDT2021-06-18595.00614.65779.000.00--0118.53%
TSLA220617P012600002020-04-13 2:26PM EDT2022-06-17706.42619.00633.000.00-1170.38%
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