TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1630.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C016300002020-05-29 3:06PM EDT2020-06-190.170.000.530.00-320101.86%
TSLA200717C016300002020-06-02 3:20PM EDT2020-07-172.562.242.610.00-41482.12%
TSLA200821C016300002020-06-01 1:08PM EDT2020-08-217.258.208.850.00-13076.58%
TSLA200918C016300002020-05-22 10:01AM EDT2020-09-1815.2012.6513.450.00-2872.13%
TSLA201016C016300002020-05-11 1:02PM EDT2020-10-1622.3217.3020.050.00-1369.92%
TSLA210115C016300002020-06-02 9:45AM EDT2021-01-1540.0036.8038.950.00-43965.69%
TSLA210319C016300002020-05-19 10:31AM EDT2021-03-1946.1950.9053.000.00-1464.31%
TSLA210917C016300002020-05-12 1:54PM EDT2021-09-1785.0081.7091.000.00-1360.73%
TSLA220121C016300002020-05-20 12:02PM EDT2022-01-2198.00105.60114.200.00-32859.67%
TSLA220318C016300002020-05-19 11:15AM EDT2022-03-18103.00111.00125.000.00-31658.87%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P016300002020-03-27 4:20AM EDT2020-06-19822.401,109.951,118.700.00-10714.50%
TSLA200717P016300002020-03-27 5:50AM EDT2020-07-17860.40919.95926.750.00--0283.88%
TSLA200821P016300002020-03-02 3:15PM EDT2020-08-21906.801,134.551,141.200.00-18344.67%
TSLA200918P016300002020-03-26 2:50PM EDT2020-09-181,117.40920.00924.800.00-19182.76%
TSLA201016P016300002020-04-17 11:55AM EDT2020-10-16896.15843.60853.250.00-24127.99%
TSLA210115P016300002020-04-07 12:24PM EDT2021-01-151,080.85873.35877.300.00-11109.11%
TSLA210917P016300002020-05-11 3:26PM EDT2021-09-17895.40817.75831.650.00--162.35%
TSLA220121P016300002020-03-23 9:44AM EDT2022-01-211,226.331,149.651,166.000.00--0130.96%
TSLA220318P016300002020-03-27 4:22AM EDT2022-03-18914.151,159.001,176.000.00--6127.51%
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