TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1560.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C015600002020-06-03 1:31PM EDT2020-06-190.340.050.59-0.22-39.29%46599.76%
TSLA200717C015600002020-06-03 1:30PM EDT2020-07-172.582.042.72-0.77-22.99%36378.98%
TSLA200821C015600002020-06-03 11:26AM EDT2020-08-2110.307.658.70+4.05+64.80%12673.52%
TSLA200918C015600002020-06-02 2:10PM EDT2020-09-1815.7411.9513.150.00-227769.34%
TSLA201016C015600002020-04-30 9:59AM EDT2020-10-1632.0014.3016.300.00-13564.70%
TSLA210115C015600002020-06-03 2:08PM EDT2021-01-1540.1537.2540.000.00-14864.50%
TSLA210319C015600002020-03-27 4:51AM EDT2021-03-1932.308.9511.600.00--041.57%
TSLA210618C015600002020-05-20 3:02PM EDT2021-06-1865.6070.0075.450.00-1262.03%
TSLA210917C015600002020-05-18 10:43AM EDT2021-09-1784.5087.9595.450.00-2061.17%
TSLA220121C015600002020-04-08 12:19PM EDT2022-01-2134.00102.20109.450.00-3457.79%
TSLA220318C015600002020-03-27 5:07AM EDT2022-03-1850.5233.0042.000.00--039.02%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P015600002020-04-22 12:51PM EDT2020-06-19867.42741.30747.900.00-69285.59%
TSLA200717P015600002020-02-20 12:23PM EDT2020-07-17696.551,116.051,125.100.00-37495.76%
TSLA200821P015600002020-04-20 9:59AM EDT2020-08-21849.10749.15757.000.00-11137.77%
TSLA200918P015600002020-06-02 9:34AM EDT2020-09-18678.75688.00691.750.00-21169.75%
TSLA201016P015600002020-05-04 9:46AM EDT2020-10-16838.50692.40702.250.00-1769.44%
TSLA210115P015600002020-02-24 10:49AM EDT2021-01-15755.950.000.000.00-1210.00%
TSLA220121P015600002020-04-06 2:14PM EDT2022-01-211,070.92858.35865.800.00-1375.99%
TSLA220318P015600002020-04-13 2:18PM EDT2022-03-18970.02866.00884.400.00-1375.46%
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