TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1780.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C017800002020-05-12 12:30PM EDT2020-06-191.700.000.540.00-128104.88%
TSLA200717C017800002020-05-13 11:35AM EDT2020-07-173.751.552.140.00-11390.66%
TSLA200821C017800002020-05-01 12:20PM EDT2020-08-215.206.257.250.00-402486.36%
TSLA200918C017800002020-05-22 3:12PM EDT2020-09-1810.809.4010.75-1.90-14.96%1581.19%
TSLA201016C017800002020-05-19 11:44AM EDT2020-10-1615.6013.3514.950.00-822178.20%
TSLA210115C017800002020-05-08 12:31PM EDT2021-01-1531.6025.5531.500.00-11072.34%
TSLA210319C017800002020-05-08 1:13PM EDT2021-03-1943.1534.0537.750.00-13168.38%
TSLA210618C017800002020-05-13 11:11AM EDT2021-06-1855.0047.2553.000.00-1466.05%
TSLA220121C017800002020-04-02 2:37PM EDT2022-01-2120.2943.5053.000.00-11752.32%
TSLA220318C017800002020-04-28 10:33AM EDT2022-03-1881.0081.5091.500.00-1260.98%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P017800002020-03-27 4:20AM EDT2020-06-19901.601,064.201,071.100.00-10331.34%
TSLA200717P017800002020-03-27 4:20AM EDT2020-07-17917.201,259.151,268.150.00-20389.53%
TSLA200821P017800002020-02-06 3:54PM EDT2020-08-211,049.351,088.551,096.350.00--0195.67%
TSLA200918P017800002020-03-27 5:35AM EDT2020-09-181,073.201,075.951,083.200.00--0163.25%
TSLA201016P017800002020-02-06 4:35PM EDT2020-10-161,058.551,089.051,098.400.00--0153.97%
TSLA210115P017800002020-02-10 12:37PM EDT2021-01-151,005.351,140.351,151.450.00-40141.11%
TSLA210319P017800002020-04-07 12:24PM EDT2021-03-191,230.801,023.951,030.200.00-11281.67%
TSLA220121P017800002020-03-18 10:15AM EDT2022-01-211,394.201,081.901,093.800.00--073.83%
TSLA220318P017800002020-03-27 4:07AM EDT2022-03-181,056.701,305.501,322.000.00--3123.16%
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