TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1670.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C016700002020-06-05 3:56PM EDT2020-06-190.320.040.57+0.15+88.24%23118116.02%
TSLA200717C016700002020-06-05 3:44PM EDT2020-07-171.801.522.02+0.39+27.66%171584.47%
TSLA200821C016700002020-06-03 9:59AM EDT2020-08-218.305.856.850.00-2876.91%
TSLA200918C016700002020-06-03 3:02PM EDT2020-09-1810.309.3510.600.00-313072.02%
TSLA201016C016700002020-05-29 9:31AM EDT2020-10-1611.7014.2015.800.00-11469.96%
TSLA210115C016700002020-04-27 9:43AM EDT2021-01-1537.9525.3530.400.00-25263.01%
TSLA210319C016700002020-05-26 9:58AM EDT2021-03-1941.1743.9547.850.00-131264.49%
TSLA210618C016700002020-05-12 3:21PM EDT2021-06-1864.7460.8567.050.00-108662.83%
TSLA210917C016700002020-03-27 5:06AM EDT2021-09-1759.9031.1027.000.00--043.22%
TSLA220121C016700002020-04-21 10:54AM EDT2022-01-2173.9285.5092.350.00-1256.69%
TSLA220318C016700002020-03-16 9:49AM EDT2022-03-1822.0080.0090.000.00-2353.24%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P016700002020-03-27 4:51AM EDT2020-06-19812.651,148.901,159.250.00-50761.36%
TSLA200717P016700002020-03-27 5:50AM EDT2020-07-17862.501,179.701,196.600.00--0480.13%
TSLA200821P016700002020-03-27 5:35AM EDT2020-08-21938.20965.80972.700.00--0218.63%
TSLA200918P016700002020-05-13 7:00PM EDT2020-09-18954.05789.25798.500.00-1071.43%
TSLA201016P016700002020-04-17 11:55AM EDT2020-10-16934.50883.65891.850.00-2628127.17%
TSLA210115P016700002020-03-27 4:21AM EDT2021-01-15905.20981.85988.850.00-13134.58%
TSLA210319P016700002020-04-13 11:17AM EDT2021-03-191,078.95906.60916.400.00-1494.91%
TSLA210917P016700002020-03-27 6:06AM EDT2021-09-17898.151,185.001,211.000.00--1147.99%
TSLA220318P016700002020-03-27 4:07AM EDT2022-03-18907.001,198.001,215.000.00--2127.68%
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