TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1300.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C013000002020-05-22 3:45PM EDT2020-05-290.060.040.07-0.08-57.14%204411131.25%
TSLA200605C013000002020-05-22 3:03PM EDT2020-06-050.320.100.66+0.32-86184102.44%
TSLA200612C013000002020-05-22 3:49PM EDT2020-06-120.880.371.23+0.88-85089.16%
TSLA200619C013000002020-05-22 3:58PM EDT2020-06-191.321.161.42-2.23-62.82%8652781.36%
TSLA200626C013000002020-05-22 10:46AM EDT2020-06-264.052.422.96+4.05-1180.93%
TSLA200717C013000002020-05-22 3:59PM EDT2020-07-176.956.907.25-2.95-29.80%3732275.89%
TSLA200821C013000002020-05-22 12:12PM EDT2020-08-2119.5017.6020.80-3.50-15.22%223475.33%
TSLA200918C013000002020-05-22 3:46PM EDT2020-09-1825.6024.4026.10+0.29+1.15%35671.14%
TSLA201016C013000002020-05-22 3:51PM EDT2020-10-1633.2532.2534.25-0.59-1.74%425369.71%
TSLA210115C013000002020-05-22 2:31PM EDT2021-01-1562.0056.0060.00+4.50+7.83%61,62866.81%
TSLA210319C013000002020-05-21 2:01PM EDT2021-03-1971.5071.5575.150.00-115865.38%
TSLA210618C013000002020-05-21 9:32AM EDT2021-06-1893.0088.6094.800.00-131863.24%
TSLA210917C013000002020-05-21 2:54PM EDT2021-09-17112.75104.95113.700.00-15461.93%
TSLA220121C013000002020-05-22 11:07AM EDT2022-01-21136.17127.20137.00-1.71-1.24%108360.72%
TSLA220617C013000002020-05-22 1:45PM EDT2022-06-17161.86152.00163.50-0.29-0.18%11,57060.02%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P013000002020-05-12 11:16AM EDT2020-06-19465.45480.20489.800.00-51586.12%
TSLA200717P013000002020-05-21 10:04AM EDT2020-07-17497.75485.80493.800.00-6975.03%
TSLA200821P013000002020-05-01 11:30AM EDT2020-08-21583.81498.70502.000.00-3673.16%
TSLA200918P013000002020-03-27 6:05AM EDT2020-09-18481.60820.95829.600.00--1254.76%
TSLA201016P013000002020-04-13 11:37AM EDT2020-10-16703.60533.10539.350.00-2882.39%
TSLA210115P013000002020-03-24 10:14AM EDT2021-01-15821.20629.35633.150.00-22,000103.63%
TSLA210319P013000002020-03-27 6:06AM EDT2021-03-19607.70804.60659.000.00--0126.30%
TSLA210618P013000002020-04-13 10:09AM EDT2021-06-18732.000.000.000.00-560.00%
TSLA220121P013000002020-03-27 4:52AM EDT2022-01-21676.00840.70851.600.00--0117.32%
TSLA220617P013000002020-05-15 1:15PM EDT2022-06-17643.00624.00640.000.00-31258.17%
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