TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C001400002020-05-14 10:11AM EDT2020-06-19639.500.000.000.00-100.00%
TSLA200717C001400002020-03-27 4:19AM EDT2020-07-17611.45573.80581.600.00--160.00%
TSLA200918C001400002020-03-25 12:32PM EDT2020-09-18413.81584.10590.600.00-440.00%
TSLA201016C001400002020-03-26 1:29PM EDT2020-10-16657.70350.30360.850.00--30.00%
TSLA210115C001400002020-02-25 3:48PM EDT2021-01-15661.00399.95415.650.00-1600.00%
TSLA210319C001400002020-03-26 1:31PM EDT2021-03-19677.10353.00367.350.00--00.00%
TSLA210618C001400002020-03-23 11:39AM EDT2021-06-18301.17563.85575.200.00-1230.00%
TSLA210917C001400002020-02-05 10:37AM EDT2021-09-17697.75587.05602.000.00-100.00%
TSLA220121C001400002020-03-27 4:07AM EDT2022-01-21266.18617.35597.500.00-110.00%
TSLA220617C001400002020-03-26 3:46PM EDT2022-06-17379.60589.00608.050.00-120.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P001400002020-05-26 12:45PM EDT2020-06-1913.910.000.000.00-100050.00%
TSLA200717P001400002020-05-18 9:30AM EDT2020-07-170.500.000.000.00-5050.00%
TSLA200821P001400002020-05-22 11:03AM EDT2020-08-210.960.570.840.00-1356153.52%
TSLA200918P001400002020-05-27 11:02AM EDT2020-09-181.280.981.50-0.13-9.22%1201143.68%
TSLA201016P001400002020-05-26 12:09PM EDT2020-10-161.700.981.810.00-1201130.91%
TSLA210115P001400002020-05-27 12:14PM EDT2021-01-153.333.005.00-0.17-4.86%201,086121.13%
TSLA210319P001400002020-05-27 9:39AM EDT2021-03-195.004.104.95-0.59-10.55%932109.96%
TSLA210618P001400002020-04-23 10:55AM EDT2021-06-1810.505.556.800.00-489102.21%
TSLA210917P001400002020-02-24 1:04PM EDT2021-09-174.150.000.000.00-1325.00%
TSLA220121P001400002020-04-08 11:33AM EDT2022-01-2117.007.0515.000.00-16293.08%
TSLA220617P001400002020-05-14 10:02AM EDT2022-06-1715.008.0018.000.00-18386.97%
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