TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1590.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C015900002020-05-22 1:31PM EDT2020-06-190.650.001.29-0.09-12.16%240100.59%
TSLA200717C015900002020-05-15 12:51PM EDT2020-07-174.650.553.250.00-12080.13%
TSLA200821C015900002020-04-27 2:05PM EDT2020-08-2121.058.809.900.00-10681.74%
TSLA200918C015900002020-05-20 10:42AM EDT2020-09-1815.5512.8014.200.00-27077.08%
TSLA201016C015900002020-05-21 3:44PM EDT2020-10-1621.3015.4522.400.00-23474.93%
TSLA210115C015900002020-05-15 1:26PM EDT2021-01-1536.5033.8540.200.00-12370.43%
TSLA210319C015900002020-03-27 4:51AM EDT2021-03-1981.3011.5511.200.00-2046.30%
TSLA210618C015900002020-05-12 3:52PM EDT2021-06-1868.0058.9066.000.00-5764.94%
TSLA210917C015900002020-03-27 5:21AM EDT2021-09-1767.1042.3048.700.00--052.57%
TSLA220121C015900002020-05-19 10:50AM EDT2022-01-2195.7092.20100.500.00-11161.43%
TSLA220318C015900002020-04-16 10:28AM EDT2022-03-1891.0098.50108.000.00-1360.50%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P015900002020-05-14 9:59AM EDT2020-06-19818.05769.25777.950.00-81297.51%
TSLA200717P015900002020-03-27 4:05AM EDT2020-07-17966.40879.40886.250.00-13217.58%
TSLA200821P015900002020-03-27 4:20AM EDT2020-08-21707.70888.05893.700.00--1174.83%
TSLA201016P015900002020-04-20 12:13AM EDT2020-10-16958.05787.35794.850.00--1974.07%
TSLA210115P015900002020-04-29 3:11PM EDT2021-01-15832.13802.35809.200.00-1567.94%
TSLA220121P015900002020-04-06 12:34PM EDT2022-01-211,095.62890.55899.750.00-3468.07%
TSLA220318P015900002020-03-17 12:17PM EDT2022-03-181,091.00928.00946.150.00--874.96%
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