TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1540.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C015400002020-05-08 10:53AM EDT2020-06-192.900.080.440.00-254892.87%
TSLA200717C015400002020-05-28 11:50AM EDT2020-07-171.901.721.97-0.68-26.36%13378.85%
TSLA200821C015400002020-05-28 12:09PM EDT2020-08-217.407.157.65-3.30-30.84%27976.49%
TSLA200918C015400002020-05-15 9:35AM EDT2020-09-1818.6511.1011.650.00-101072.56%
TSLA201016C015400002020-05-21 3:48PM EDT2020-10-1623.1516.2016.850.00-11270.79%
TSLA210115C015400002020-05-12 10:40AM EDT2021-01-1550.6732.8033.700.00-21366.55%
TSLA210319C015400002020-03-27 4:51AM EDT2021-03-1947.208.8013.450.00-2046.73%
TSLA210618C015400002020-05-04 10:02AM EDT2021-06-1848.7359.1565.500.00-21263.37%
TSLA210917C015400002020-04-14 11:16AM EDT2021-09-1766.6275.0084.000.00-2362.48%
TSLA220121C015400002020-05-04 11:28AM EDT2022-01-2174.8394.50103.450.00-2260.78%
TSLA220318C015400002020-04-02 10:06AM EDT2022-03-1827.7565.5074.500.00-1750.64%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P015400002020-03-27 4:20AM EDT2020-06-19768.751,019.151,058.000.00-11581.99%
TSLA200717P015400002020-04-16 9:34AM EDT2020-07-17842.20740.50747.050.00-18125.42%
TSLA200821P015400002020-03-27 4:20AM EDT2020-08-21661.80838.65845.100.00-10174.74%
TSLA200918P015400002020-03-27 4:05AM EDT2020-09-18798.301,051.301,068.200.00--0273.68%
TSLA201016P015400002020-04-09 11:44AM EDT2020-10-16977.70742.50751.050.00-2977.86%
TSLA210115P015400002020-03-27 4:21AM EDT2021-01-151,113.051,063.001,069.350.00-10194.08%
TSLA210319P015400002020-03-26 1:31PM EDT2021-03-19845.001,051.801,070.000.00--1170.29%
TSLA210618P015400002020-03-27 4:22AM EDT2021-06-18793.901,032.301,070.000.00--1145.86%
TSLA220121P015400002020-03-26 1:17PM EDT2022-01-21812.301,062.251,077.500.00--0121.52%
TSLA220318P015400002020-03-17 12:17PM EDT2022-03-181,043.00879.50897.650.00--874.07%
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