TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1400.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C014000002020-05-29 11:44AM EDT2020-06-050.050.030.05+0.01+25.00%137128.13%
TSLA200612C014000002020-05-22 3:41PM EDT2020-06-120.600.070.620.00-44106.45%
TSLA200619C014000002020-05-29 3:58PM EDT2020-06-190.500.320.75+0.05+11.11%944290.19%
TSLA200626C014000002020-05-28 1:09PM EDT2020-06-260.780.401.260.00-11781.93%
TSLA200717C014000002020-05-29 3:55PM EDT2020-07-172.782.423.00-0.12-4.14%5624072.86%
TSLA200821C014000002020-05-29 3:58PM EDT2020-08-219.809.8510.75+0.10+1.03%1516071.48%
TSLA200918C014000002020-05-28 3:21PM EDT2020-09-1814.6814.1016.400.00-3011267.83%
TSLA201016C014000002020-05-29 10:10AM EDT2020-10-1619.3820.3023.10-5.84-23.16%139466.50%
TSLA210115C014000002020-05-29 1:54PM EDT2021-01-1541.0041.5545.95+1.45+3.67%218364.18%
TSLA210319C014000002020-05-29 11:08AM EDT2021-03-1953.0554.9561.80-4.95-8.53%1215763.10%
TSLA210618C014000002020-05-29 3:55PM EDT2021-06-1877.5074.5082.80+5.50+7.64%27062.06%
TSLA210917C014000002020-05-07 2:51PM EDT2021-09-1789.8590.40100.400.00-52460.67%
TSLA220121C014000002020-05-29 12:41PM EDT2022-01-21115.55116.05125.50+1.55+1.36%1921060.23%
TSLA220617C014000002020-05-29 3:52PM EDT2022-06-17143.00137.00152.50+0.48+0.34%144959.15%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P014000002020-03-27 4:35AM EDT2020-06-19655.35689.60695.850.00-10339.45%
TSLA200717P014000002020-05-21 11:35AM EDT2020-07-17600.03564.20574.600.00-12979.24%
TSLA200821P014000002020-03-23 11:13AM EDT2020-08-21987.60717.65721.700.00-3033183.96%
TSLA200918P014000002020-03-27 6:05AM EDT2020-09-18699.15708.85714.400.00--0154.64%
TSLA201016P014000002020-04-13 11:28AM EDT2020-10-16801.95626.95631.650.00-1795.12%
TSLA210115P014000002020-04-29 10:11AM EDT2021-01-15664.15624.70629.400.00-11072.94%
TSLA210319P014000002020-03-27 6:06AM EDT2021-03-19654.85707.25939.950.00--0132.90%
TSLA210618P014000002020-02-10 1:14AM EDT2021-06-18699.00813.45833.450.00-34116.05%
TSLA210917P014000002020-03-26 1:17PM EDT2021-09-17659.45921.30937.650.00--1133.58%
TSLA220121P014000002020-03-27 4:52AM EDT2022-01-21692.00915.90922.050.00-14116.09%
TSLA220617P014000002020-03-23 9:30AM EDT2022-06-171,019.800.000.000.00-1130.00%
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