TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1760.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C017600002020-08-03 10:42AM EDT2020-08-074.453.704.25+1.85+71.15%1,1221,01789.82%
TSLA200814C017600002020-08-03 10:33AM EDT2020-08-1411.7511.0011.90+4.95+72.79%822974.95%
TSLA200821C017600002020-08-03 10:05AM EDT2020-08-2119.0321.7022.75+3.58+23.17%376273.18%
TSLA200828C017600002020-07-31 12:10PM EDT2020-08-2826.2034.4037.15-4.13-13.62%14674.62%
TSLA200904C017600002020-08-03 10:35AM EDT2020-09-0451.5747.9051.40+6.39+14.14%2276.03%
TSLA200918C017600002020-08-03 9:50AM EDT2020-09-1863.3772.1574.60+6.59+11.61%16476.62%
TSLA201016C017600002020-08-03 10:35AM EDT2020-10-16125.20120.30124.05+25.35+25.39%44780.10%
TSLA201120C017600002020-07-29 11:05AM EDT2020-11-20177.35168.90173.400.00-58681.52%
TSLA201218C017600002020-07-27 1:02PM EDT2020-12-18181.67191.10195.550.00-11078.91%
TSLA210115C017600002020-07-29 3:18PM EDT2021-01-15215.45215.55220.950.00-215278.19%
TSLA210319C017600002020-07-24 10:40AM EDT2021-03-19232.94260.90267.400.00-61076.34%
TSLA210618C017600002020-07-24 10:14AM EDT2021-06-18266.45308.95318.250.00-31973.49%
TSLA210917C017600002020-07-27 1:30PM EDT2021-09-17345.00358.80367.900.00-2472.82%
TSLA220121C017600002020-07-31 10:49AM EDT2022-01-21398.00413.10426.200.00-57571.69%
TSLA220318C017600002020-07-22 12:19PM EDT2022-03-18518.45434.50454.450.00-11071.61%
TSLA220617C017600002020-07-29 10:01AM EDT2022-06-17488.34469.00485.500.00-11970.89%
TSLA220916C017600002020-07-27 3:22PM EDT2022-09-16527.00499.50517.500.00-1370.41%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P017600002020-07-31 10:12AM EDT2020-08-07298.05265.90268.350.00-390.00%
TSLA200814P017600002020-07-31 10:42AM EDT2020-08-14302.90270.90274.150.00-1851.26%
TSLA200821P017600002020-07-28 11:59AM EDT2020-08-21268.05283.40286.300.00-21,04761.51%
TSLA200918P017600002020-07-30 3:37PM EDT2020-09-18336.65333.75338.800.00-22,61571.77%
TSLA201016P017600002020-07-22 12:32PM EDT2020-10-16393.15379.80384.300.00-31475.38%
TSLA201120P017600002020-07-30 10:36AM EDT2020-11-20439.95430.30435.550.00-2678.34%
TSLA201218P017600002020-07-23 9:37AM EDT2020-12-18416.69450.80456.650.00-1275.71%
TSLA210115P017600002020-07-27 3:11PM EDT2021-01-15470.83476.10480.200.00-68075.17%
TSLA210319P017600002020-07-09 7:53PM EDT2021-03-191,044.90533.45538.450.00--176.31%
TSLA210618P017600002020-07-22 11:22AM EDT2021-06-18580.10569.20578.100.00-1071.35%
TSLA210917P017600002020-07-13 10:41AM EDT2021-09-17635.00615.70625.600.00-1270.48%
TSLA220121P017600002020-07-13 3:32PM EDT2022-01-21727.30670.20680.650.00--1069.41%
TSLA220318P017600002020-07-09 8:11PM EDT2022-03-181,036.10681.05698.950.00--968.03%
TSLA220916P017600002020-07-21 2:54PM EDT2022-09-16744.50748.00766.000.00--167.58%
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