TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1500.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C015000002020-05-27 3:59PM EDT2020-06-050.090.080.11+0.07+350.00%81318129.30%
TSLA200612C015000002020-05-27 3:42PM EDT2020-06-120.300.100.45-0.50-62.50%535107.32%
TSLA200619C015000002020-05-27 3:59PM EDT2020-06-190.470.470.58-0.02-4.08%4321,73696.00%
TSLA200626C015000002020-05-27 3:08PM EDT2020-06-260.730.201.07-0.27-27.00%205885.94%
TSLA200717C015000002020-05-27 3:57PM EDT2020-07-173.002.803.00-0.40-11.76%11954481.12%
TSLA200821C015000002020-05-27 3:57PM EDT2020-08-219.659.0510.00-0.85-8.10%4459977.59%
TSLA200918C015000002020-05-27 11:38AM EDT2020-09-1812.6513.5514.80-5.25-29.33%1127073.60%
TSLA201016C015000002020-05-27 12:58PM EDT2020-10-1618.8018.9520.75-2.11-10.09%534271.61%
TSLA210115C015000002020-05-27 3:53PM EDT2021-01-1538.0937.7038.60-0.41-1.06%272,24667.26%
TSLA210319C015000002020-05-27 3:29PM EDT2021-03-1951.0049.2553.450.00-5236965.78%
TSLA210618C015000002020-05-27 3:04PM EDT2021-06-1868.0963.5072.15-1.76-2.52%881263.60%
TSLA210917C015000002020-05-19 3:01PM EDT2021-09-1788.5078.5088.500.00-210762.08%
TSLA220121C015000002020-05-27 3:09PM EDT2022-01-21106.13100.10110.00+0.93+0.88%143,29260.85%
TSLA220617C015000002020-05-27 11:46AM EDT2022-06-17125.00125.00132.00-3.98-3.09%73,13459.84%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P015000002020-04-23 1:55PM EDT2020-06-19795.54679.40687.500.00-953125.61%
TSLA200717P015000002020-05-19 9:31AM EDT2020-07-17686.05678.40687.200.00-22981.78%
TSLA200821P015000002020-03-27 5:35AM EDT2020-08-21773.901,019.251,028.100.00--0315.20%
TSLA200918P015000002020-04-08 10:11AM EDT2020-09-18966.50700.30705.050.00-125583.02%
TSLA201016P015000002020-03-31 12:58PM EDT2020-10-16974.00715.50719.750.00-24486.00%
TSLA210115P015000002020-05-12 11:15AM EDT2021-01-15712.05711.45721.250.00-19466.44%
TSLA210319P015000002020-04-27 9:58AM EDT2021-03-19776.50719.95735.850.00-208164.40%
TSLA210618P015000002020-05-06 9:34AM EDT2021-06-18787.00737.55751.550.00-208362.57%
TSLA210917P015000002020-03-27 4:22AM EDT2021-09-17711.551,026.801,044.000.00--61137.11%
TSLA220121P015000002020-04-27 11:25AM EDT2022-01-21813.40770.50787.000.00-2959.36%
TSLA220617P015000002020-05-27 1:38PM EDT2022-06-17808.00790.50808.00-4.00-0.49%18357.91%
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