TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1700.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C017000002020-05-27 9:51AM EDT2020-06-190.110.000.000.00-130150.00%
TSLA200717C017000002020-05-27 2:58PM EDT2020-07-171.620.000.000.00-36225.00%
TSLA200821C017000002020-05-27 3:32PM EDT2020-08-216.300.000.00-2.35-27.17%22825.00%
TSLA200918C017000002020-05-27 3:25PM EDT2020-09-189.700.000.00-1.50-13.39%63825.00%
TSLA201016C017000002020-05-27 11:01AM EDT2020-10-1612.720.000.00-3.33-20.75%1113625.00%
TSLA210115C017000002020-05-26 10:20AM EDT2021-01-1528.400.000.000.00-536212.50%
TSLA210319C017000002020-05-01 12:46PM EDT2021-03-1927.2033.5040.600.00-12867.16%
TSLA210618C017000002020-05-26 3:20PM EDT2021-06-1853.960.000.000.00-11911812.50%
TSLA210917C017000002020-05-13 10:14AM EDT2021-09-1775.000.000.000.00-102312.50%
TSLA220121C017000002020-05-26 3:38PM EDT2022-01-2186.410.000.000.00-118112.50%
TSLA220318C017000002020-05-27 1:32PM EDT2022-03-1891.870.000.00-4.13-4.30%112112.50%
TSLA220617C017000002020-05-27 12:30PM EDT2022-06-17103.320.000.00-8.70-7.77%2353712.50%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P017000002020-03-27 4:51AM EDT2020-06-19990.001,181.701,189.100.00--0586.20%
TSLA200821P017000002020-02-26 4:04PM EDT2020-08-21932.251,187.851,197.500.00-14307.93%
TSLA200918P017000002020-02-06 1:53PM EDT2020-09-18956.251,010.801,019.300.00--0168.10%
TSLA201016P017000002020-04-17 11:55AM EDT2020-10-16963.50912.95919.950.00-1027090.59%
TSLA210115P017000002020-04-07 12:24PM EDT2021-01-151,150.05939.80943.700.00-1785.11%
TSLA210319P017000002020-03-27 4:36AM EDT2021-03-19888.641,186.001,228.000.00-21171.11%
TSLA210618P017000002020-03-27 4:36AM EDT2021-06-18946.501,020.151,037.000.00--695.50%
TSLA210917P017000002020-03-26 1:32PM EDT2021-09-17915.751,214.001,232.000.00--1139.20%
TSLA220121P017000002020-05-13 7:07PM EDT2022-01-21993.900.000.000.00--10.00%
TSLA220318P017000002020-03-27 4:07AM EDT2022-03-181,317.301,199.001,215.000.00--2114.62%
TSLA220617P017000002020-05-21 2:18PM EDT2022-06-17982.000.000.000.00-130.00%
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