TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1650.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C016500002020-06-05 3:45PM EDT2020-06-190.270.170.59+0.07+35.00%86478125.39%
TSLA200717C016500002020-06-05 3:09PM EDT2020-07-171.821.452.13-0.72-28.35%416285.29%
TSLA200821C016500002020-06-05 3:29PM EDT2020-08-216.656.107.15+0.98+17.28%43477.39%
TSLA200918C016500002020-06-03 10:26AM EDT2020-09-1812.709.6010.900.00-44772.09%
TSLA201016C016500002020-06-05 9:42AM EDT2020-10-1613.9014.7016.35-3.06-18.04%1970.10%
TSLA210115C016500002020-06-05 10:41AM EDT2021-01-1531.0532.6535.20+1.65+5.61%244766.07%
TSLA210319C016500002020-06-05 2:43PM EDT2021-03-1945.9545.2049.15+6.45+16.33%151664.55%
TSLA210618C016500002020-05-29 3:55PM EDT2021-06-1855.0062.3568.750.00-1462.88%
TSLA210917C016500002020-04-28 11:02AM EDT2021-09-1765.0065.5073.000.00-2557.57%
TSLA220121C016500002020-05-26 10:49AM EDT2022-01-2192.7598.50108.050.00-2759.79%
TSLA220318C016500002020-05-27 1:32PM EDT2022-03-1896.12105.00119.700.00-11559.25%
TSLA220617C016500002020-06-05 11:35AM EDT2022-06-17126.06122.00134.35-6.94-5.22%111458.84%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P016500002020-03-25 9:30AM EDT2020-06-191,116.401,158.501,166.200.00--0859.87%
TSLA200717P016500002020-02-20 12:30PM EDT2020-07-17797.901,213.751,222.400.00-50537.34%
TSLA200821P016500002020-04-15 9:39AM EDT2020-08-21919.65863.80869.900.00-56166.67%
TSLA200918P016500002020-04-16 2:36PM EDT2020-09-18928.75859.95866.900.00-24140.47%
TSLA201016P016500002020-04-14 2:35PM EDT2020-10-16947.55878.45883.650.00-124133.73%
TSLA210115P016500002020-02-25 1:19PM EDT2021-01-15874.651,136.001,142.300.00-22198.54%
TSLA220121P016500002020-05-13 7:07PM EDT2022-01-21979.50852.95869.800.00-4058.32%
TSLA220318P016500002020-03-26 1:32PM EDT2022-03-18913.501,170.001,186.000.00--0125.33%
TSLA220617P016500002020-04-03 11:27AM EDT2022-06-171,182.601,008.501,026.000.00-70084.00%
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