TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1550.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C015500002020-06-05 1:39PM EDT2020-06-190.300.230.77-0.07-18.92%7159109.86%
TSLA200717C015500002020-06-04 11:20AM EDT2020-07-172.002.032.740.00-311879.69%
TSLA200821C015500002020-06-05 1:13PM EDT2020-08-216.937.759.05-0.71-9.29%24373.89%
TSLA200918C015500002020-06-05 12:00PM EDT2020-09-1811.0012.0513.60-2.65-19.41%12269.45%
TSLA201016C015500002020-06-05 9:54AM EDT2020-10-1617.1517.7519.70-4.75-21.69%14467.65%
TSLA210115C015500002020-06-05 12:45PM EDT2021-01-1538.0538.6541.30-2.83-6.92%55164.76%
TSLA210319C015500002020-05-13 10:59AM EDT2021-03-1955.2052.3056.450.00-19163.45%
TSLA210618C015500002020-06-01 3:19PM EDT2021-06-1876.7570.9078.000.00-11462.14%
TSLA210917C015500002020-04-27 9:45AM EDT2021-09-1779.0074.0083.500.00-1257.05%
TSLA220121C015500002020-06-05 10:02AM EDT2022-01-21112.35107.10122.05-11.36-9.18%313959.43%
TSLA220318C015500002020-06-01 3:45PM EDT2022-03-18133.00117.30130.500.00-1758.91%
TSLA220617C015500002020-06-05 10:01AM EDT2022-06-17140.10134.00147.50-3.21-2.24%116658.66%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P015500002020-04-22 2:21PM EDT2020-06-19842.65729.80739.050.00-63305.18%
TSLA200717P015500002020-03-27 4:05AM EDT2020-07-17777.951,029.701,076.850.00-20453.64%
TSLA200821P015500002020-03-27 4:20AM EDT2020-08-21821.40850.00854.450.00--0210.40%
TSLA200918P015500002020-06-02 10:54AM EDT2020-09-18681.00672.20681.250.00-31068.96%
TSLA201016P015500002020-04-13 3:41PM EDT2020-10-16918.85791.00795.150.00-615132.36%
TSLA210115P015500002020-03-17 9:32AM EDT2021-01-151,115.50869.70876.000.00-15131.35%
TSLA210319P015500002020-03-27 4:22AM EDT2021-03-19795.501,110.101,088.000.00--0191.62%
TSLA210618P015500002020-03-27 4:22AM EDT2021-06-18844.10879.60895.000.00--1105.23%
TSLA220121P015500002020-05-13 7:07PM EDT2022-01-211,059.86766.40779.950.00--058.13%
TSLA220318P015500002020-03-27 4:22AM EDT2022-03-18828.201,047.001,091.000.00--5120.22%
TSLA220617P015500002020-06-03 3:49PM EDT2022-06-17797.95787.00805.200.00-3656.88%
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