TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1570.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C015700002020-05-12 12:57PM EDT2020-06-193.000.002.480.00-2537109.38%
TSLA200717C015700002020-05-18 11:07AM EDT2020-07-174.401.163.300.00-27781.49%
TSLA200821C015700002020-05-11 9:42AM EDT2020-08-2113.159.1510.150.00-21381.57%
TSLA200918C015700002020-05-04 12:09PM EDT2020-09-1814.5513.2514.700.00-1576.97%
TSLA201016C015700002020-05-22 2:49PM EDT2020-10-1620.4016.0520.15+5.00+32.47%2673.41%
TSLA210115C015700002020-05-18 10:13AM EDT2021-01-1540.5034.9537.200.00-12569.20%
TSLA210319C015700002020-02-05 1:29PM EDT2021-03-1947.9528.7533.750.00--058.93%
TSLA210618C015700002020-05-08 1:24PM EDT2021-06-1871.6160.6568.000.00-1165.02%
TSLA210917C015700002020-03-03 11:03PM EDT2021-09-1760.0011.5021.000.00--341.72%
TSLA220121C015700002020-05-01 9:58AM EDT2022-01-2173.5594.00102.500.00-1361.40%
TSLA220318C015700002020-05-11 10:26AM EDT2022-03-18109.00100.10114.500.00-1260.99%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P015700002020-04-22 1:19PM EDT2020-06-19871.89750.50757.600.00-65105.59%
TSLA200717P015700002020-03-27 4:05AM EDT2020-07-17722.05860.40867.400.00-10218.59%
TSLA200918P015700002020-03-27 4:05AM EDT2020-09-18717.801,088.301,097.700.00--3275.16%
TSLA201016P015700002020-05-04 9:46AM EDT2020-10-16848.25767.55775.950.00--173.99%
TSLA210115P015700002020-02-10 1:13AM EDT2021-01-15849.45895.30903.000.00--0117.91%
TSLA210319P015700002020-03-27 4:22AM EDT2021-03-19798.001,131.251,147.500.00--7188.86%
TSLA210917P015700002020-03-27 5:06AM EDT2021-09-17798.90904.75921.750.00--186.37%
TSLA220318P015700002020-02-05 4:16PM EDT2022-03-18872.95923.00939.000.00--877.64%
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