TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:1300.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C013000002020-08-03 10:46AM EDT2020-08-07198.90187.90189.30+54.40+37.65%531420.00%
TSLA200814C013000002020-08-03 9:46AM EDT2020-08-14188.07200.80202.15+30.22+19.14%16149.64%
TSLA200821C013000002020-08-03 10:42AM EDT2020-08-21224.72216.10217.65+46.14+25.84%649764.02%
TSLA200828C013000002020-07-31 3:58PM EDT2020-08-28215.00225.20231.30+27.80+14.85%116266.10%
TSLA200904C013000002020-08-03 10:47AM EDT2020-09-04241.00236.30242.80+40.96+20.48%31267.66%
TSLA200918C013000002020-08-03 10:27AM EDT2020-09-18263.82253.95260.55+35.22+15.41%782867.64%
TSLA201016C013000002020-08-03 10:06AM EDT2020-10-16304.00301.95306.35+39.57+14.96%31,03274.78%
TSLA201120C013000002020-07-31 1:59PM EDT2020-11-20339.70344.80348.10+27.70+8.88%233676.87%
TSLA201218C013000002020-07-31 12:10PM EDT2020-12-18343.00364.00369.050.00-321474.96%
TSLA210115C013000002020-07-31 3:50PM EDT2021-01-15352.00385.25389.400.00-272,21074.30%
TSLA210319C013000002020-07-30 11:54AM EDT2021-03-19398.50419.00425.05-36.50-8.39%122571.71%
TSLA210618C013000002020-07-31 12:40PM EDT2021-06-18475.70462.95472.15+42.66+9.85%129470.06%
TSLA210917C013000002020-07-31 1:35PM EDT2021-09-17475.63503.30513.950.00-419669.36%
TSLA220121C013000002020-07-28 3:45PM EDT2022-01-21573.83553.30565.350.00-411368.92%
TSLA220318C013000002020-07-15 3:38PM EDT2022-03-18693.10569.50585.550.00-610668.43%
TSLA220617C013000002020-07-28 3:46PM EDT2022-06-17616.00596.55613.700.00-1001,88867.77%
TSLA220916C013000002020-07-31 3:33PM EDT2022-09-16608.45625.10642.850.00-31067.70%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P013000002020-08-03 11:04AM EDT2020-08-075.515.355.60-8.70-61.22%1,1064,49888.06%
TSLA200814P013000002020-08-03 11:01AM EDT2020-08-1415.3715.0515.55-12.68-45.20%13336776.53%
TSLA200821P013000002020-08-03 10:57AM EDT2020-08-2127.5127.0527.60-15.49-36.02%2052,42675.33%
TSLA200828P013000002020-08-03 10:50AM EDT2020-08-2838.4238.1539.45-16.58-30.15%4428574.81%
TSLA200904P013000002020-08-03 10:59AM EDT2020-09-0451.4350.1052.00-17.52-25.41%63275.61%
TSLA200918P013000002020-08-03 10:56AM EDT2020-09-1871.3071.0072.05-18.89-20.94%5673375.53%
TSLA201016P013000002020-08-03 10:51AM EDT2020-10-16113.50114.40116.40-20.56-15.34%1286579.32%
TSLA201120P013000002020-07-31 9:54AM EDT2020-11-20154.60155.75158.850.00-16880.41%
TSLA201218P013000002020-07-31 2:12PM EDT2020-12-18199.89176.30179.050.00-3231178.20%
TSLA210115P013000002020-08-03 11:05AM EDT2021-01-15197.09196.10198.50-18.84-8.73%12,08376.92%
TSLA210319P013000002020-07-31 12:56PM EDT2021-03-19252.60232.70236.400.00-1821974.56%
TSLA210618P013000002020-07-31 3:50PM EDT2021-06-18296.50276.40283.100.00-17210172.43%
TSLA210917P013000002020-07-31 10:01AM EDT2021-09-17318.00315.70323.400.00-37171.24%
TSLA220121P013000002020-07-31 11:50AM EDT2022-01-21370.00362.85370.050.00-23669.97%
TSLA220318P013000002020-07-22 3:10PM EDT2022-03-18377.27375.55393.450.00--269.42%
TSLA220617P013000002020-07-23 9:50AM EDT2022-06-17383.00403.00421.000.00-114168.69%
TSLA220916P013000002020-07-30 12:52PM EDT2022-09-16437.00428.55446.950.00-1868.14%
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