TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:1460.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C014600002020-08-03 11:50AM EDT2020-08-0767.0066.2067.15+29.00+76.32%88850065.88%
TSLA200814C014600002020-08-03 11:28AM EDT2020-08-1491.8090.3591.55+28.86+45.85%776766.05%
TSLA200904C014600002020-08-03 10:23AM EDT2020-09-04133.85142.60147.10+16.35+13.91%6470.71%
TSLA200918C014600002020-08-03 11:44AM EDT2020-09-18171.35169.75171.75+29.70+20.97%8729071.65%
TSLA201120C014600002020-08-03 10:09AM EDT2020-11-20259.59269.25272.70+19.59+8.16%61778.34%
TSLA210115C014600002020-08-03 9:53AM EDT2021-01-15305.00316.45321.00+20.61+7.25%222376.13%
TSLA210319C014600002020-07-30 11:22AM EDT2021-03-19360.50356.30362.450.00-2373.86%
TSLA220121C014600002020-07-27 11:27AM EDT2022-01-21457.37502.05511.750.00-152470.25%
TSLA220617C014600002020-07-10 2:35PM EDT2022-06-17606.20551.50569.450.00-1269.59%
TSLA220916C014600002020-08-03 9:30AM EDT2022-09-16569.72580.00598.50+22.07+4.03%2869.15%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P014600002020-08-03 11:50AM EDT2020-08-0731.9031.6532.40-34.62-52.04%40834370.25%
TSLA200814P014600002020-08-03 11:30AM EDT2020-08-1457.7054.6055.55-33.04-36.41%259567.63%
TSLA200821P014600002020-08-03 11:05AM EDT2020-08-2176.2275.2576.05-29.63-27.99%1987269.33%
TSLA200904P014600002020-08-03 10:24AM EDT2020-09-04116.00107.55110.70-22.90-16.49%3671.74%
TSLA200911P014600002020-07-31 12:45PM EDT2020-09-11133.70120.70124.75-22.28-14.28%2372.22%
TSLA201016P014600002020-08-03 9:49AM EDT2020-10-16198.97186.35188.65-24.03-10.78%83677.33%
TSLA210319P014600002020-07-24 9:45AM EDT2021-03-19365.00319.55323.650.00-1673.82%
TSLA220121P014600002020-07-21 10:21AM EDT2022-01-21456.68460.95469.500.00-1369.64%
TSLA220916P014600002020-07-17 9:30AM EDT2022-09-16608.47532.05550.950.00--267.84%
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