TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1730.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C017300002020-05-27 9:30AM EDT2020-06-190.260.000.550.00-175110.06%
TSLA200717C017300002020-05-15 3:07PM EDT2020-07-173.480.601.260.00-52182.28%
TSLA200821C017300002020-05-29 12:23PM EDT2020-08-214.303.954.65-4.62-51.79%11877.88%
TSLA200918C017300002020-05-06 2:12PM EDT2020-09-1813.306.808.050.00-1174.17%
TSLA201016C017300002020-04-16 9:30AM EDT2020-10-1625.9015.9517.800.00-11578.55%
TSLA210115C017300002020-05-27 10:37AM EDT2021-01-1525.2322.9525.650.00-23566.76%
TSLA210319C017300002020-03-27 4:06AM EDT2021-03-1920.9511.709.550.00-3348.03%
TSLA210618C017300002020-03-17 12:20PM EDT2021-06-1812.7552.1060.500.00-1365.87%
TSLA220121C017300002020-02-28 4:59PM EDT2022-01-2162.0027.0033.000.00-1744.84%
TSLA220318C017300002020-03-17 2:58PM EDT2022-03-1824.0078.5088.900.00--457.91%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P017300002020-03-27 4:51AM EDT2020-06-19863.051,014.601,021.350.00-110378.54%
TSLA200717P017300002020-02-10 10:41AM EDT2020-07-17934.351,084.601,094.500.00-20307.93%
TSLA200821P017300002020-03-27 5:35AM EDT2020-08-21994.801,024.501,031.500.00--0195.91%
TSLA200918P017300002020-05-13 7:00PM EDT2020-09-181,012.30902.90909.950.00-1180.77%
TSLA201016P017300002020-03-27 4:36AM EDT2020-10-16995.651,248.951,249.850.00--0261.17%
TSLA210115P017300002020-03-26 1:16PM EDT2021-01-15958.651,242.201,251.600.00-11202.33%
TSLA210319P017300002020-02-10 1:35PM EDT2021-03-19994.501,117.301,130.000.00-50137.16%
TSLA220121P017300002020-03-27 4:07AM EDT2022-01-21984.501,234.051,250.650.00--3124.24%
TSLA220318P017300002020-03-27 4:07AM EDT2022-03-181,010.051,256.501,087.000.00--9102.53%
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