TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1800.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C018000002020-05-22 3:52PM EDT2020-06-190.170.000.000.00-25050.00%
TSLA200717C018000002020-05-22 3:45PM EDT2020-07-171.990.000.000.00-2149550.00%
TSLA200821C018000002020-05-22 3:25PM EDT2020-08-217.270.000.000.00-6534025.00%
TSLA200918C018000002020-05-22 3:08PM EDT2020-09-1810.650.000.000.00-159225.00%
TSLA201016C018000002020-05-22 3:40PM EDT2020-10-1613.900.000.000.00-2039925.00%
TSLA210115C018000002020-05-21 3:59PM EDT2021-01-1528.5024.9026.950.00-833271.40%
TSLA210319C018000002020-05-21 2:56PM EDT2021-03-1935.6533.2036.900.00-67968.65%
TSLA210618C018000002020-05-20 1:59PM EDT2021-06-1849.3046.3053.000.00-119966.50%
TSLA210917C018000002020-05-18 10:26AM EDT2021-09-1771.0059.1566.500.00-41564.54%
TSLA220121C018000002020-05-22 11:06AM EDT2022-01-2180.950.000.000.00-103012.50%
TSLA220318C018000002020-05-22 11:47AM EDT2022-03-1888.380.000.000.00-10012.50%
TSLA220617C018000002020-05-22 3:45PM EDT2022-06-17100.000.000.000.00-72012.50%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P018000002020-05-06 9:34AM EDT2020-06-191,032.85979.05987.100.00-24150.85%
TSLA200717P018000002020-02-06 2:52PM EDT2020-07-171,048.801,107.551,117.550.00--0255.30%
TSLA200821P018000002020-05-11 3:32PM EDT2020-08-21993.00985.40993.300.00-1686.67%
TSLA200918P018000002020-03-27 5:35AM EDT2020-09-181,082.301,296.001,305.900.00--0276.64%
TSLA201016P018000002020-03-27 4:36AM EDT2020-10-161,071.901,279.601,289.600.00-10240.05%
TSLA210115P018000002020-05-08 3:55PM EDT2021-01-151,011.951,003.151,013.050.00-103470.82%
TSLA210319P018000002020-03-27 5:36AM EDT2021-03-19981.641,274.501,334.000.00--1173.79%
TSLA220121P018000002020-03-27 4:07AM EDT2022-01-211,146.001,134.851,147.950.00-1382.68%
TSLA220318P018000002020-04-09 2:55PM EDT2022-03-181,254.991,053.001,070.000.00-141959.40%
TSLA220617P018000002020-05-11 10:14AM EDT2022-06-171,085.001,061.001,078.000.00-1557.71%
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