TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C001500002020-05-28 10:59AM EDT2020-05-29668.10666.45667.30+2.70+0.41%526739.06%
TSLA200619C001500002020-04-30 12:30PM EDT2020-06-19671.33661.05662.350.00-1750.00%
TSLA200717C001500002020-04-23 10:02AM EDT2020-07-17576.25662.00671.400.00-217250.02%
TSLA200821C001500002020-03-27 6:04AM EDT2020-08-21618.00330.55338.850.00--20.00%
TSLA200918C001500002020-04-17 10:31AM EDT2020-09-18613.00646.95655.000.00-140.00%
TSLA201016C001500002020-03-25 10:41AM EDT2020-10-16398.31574.95581.650.00-220.00%
TSLA210115C001500002020-05-12 2:24PM EDT2021-01-15680.25663.90673.750.00-142199.71%
TSLA210618C001500002020-03-18 3:57PM EDT2021-06-18243.23602.10618.150.00-400.00%
TSLA210917C001500002020-03-27 5:21AM EDT2021-09-17684.30361.00379.500.00--00.00%
TSLA220121C001500002020-05-22 10:36AM EDT2022-01-21680.00669.00686.200.00-11987.84%
TSLA220617C001500002020-05-18 1:28PM EDT2022-06-17677.79672.05689.950.00-1684.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P001500002020-05-26 9:54AM EDT2020-05-290.010.000.020.00-22377656.25%
TSLA200619P001500002020-05-28 10:57AM EDT2020-06-190.020.010.05-0.03-60.00%54,913209.38%
TSLA200717P001500002020-05-28 10:44AM EDT2020-07-170.230.150.25-0.05-17.86%81375166.02%
TSLA200821P001500002020-05-27 1:14PM EDT2020-08-210.880.660.75+0.08+10.00%77356147.31%
TSLA200918P001500002020-05-27 3:48PM EDT2020-09-181.351.061.40-0.15-10.00%3668137.70%
TSLA201016P001500002020-05-28 9:58AM EDT2020-10-161.501.371.90-0.15-9.09%1243128.54%
TSLA201120P001500002020-05-28 9:37AM EDT2020-11-202.371.822.29-0.18-7.06%7343119.19%
TSLA201218P001500002020-05-27 10:14AM EDT2020-12-182.652.282.74-0.05-1.85%150163114.33%
TSLA210115P001500002020-05-28 11:13AM EDT2021-01-153.403.103.65-0.15-4.23%25,945112.73%
TSLA210319P001500002020-05-22 1:29PM EDT2021-03-195.504.555.350.00-1445107.29%
TSLA210618P001500002020-05-28 12:17PM EDT2021-06-186.506.106.80-0.20-2.99%101,40698.91%
TSLA210917P001500002020-05-27 10:18AM EDT2021-09-178.503.5012.45-1.50-15.00%16593.11%
TSLA220121P001500002020-05-28 11:51AM EDT2022-01-2111.1010.0014.25+0.10+0.91%11,08691.33%
TSLA220617P001500002020-05-11 10:07AM EDT2022-06-1716.0012.0017.000.00-233485.75%
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