TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1820.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C018200002020-06-02 9:46AM EDT2020-06-190.330.000.000.00-121950.00%
TSLA200717C018200002020-06-02 9:33AM EDT2020-07-171.150.000.000.00-110050.00%
TSLA200821C018200002020-05-28 12:23PM EDT2020-08-214.300.000.000.00-411325.00%
TSLA200918C018200002020-05-13 1:51PM EDT2020-09-1811.250.000.000.00-11625.00%
TSLA201016C018200002020-06-02 3:52PM EDT2020-10-1613.750.000.000.00-48925.00%
TSLA210115C018200002020-05-14 12:42PM EDT2021-01-1527.700.000.000.00-14712.50%
TSLA210319C018200002020-03-27 4:06AM EDT2021-03-1954.708.108.700.00-1046.83%
TSLA210618C018200002020-04-17 9:44AM EDT2021-06-1851.9045.5551.600.00-11361.93%
TSLA210917C018200002020-05-08 10:40AM EDT2021-09-1763.320.000.000.00-1512.50%
TSLA220121C018200002020-05-18 9:56AM EDT2022-01-2183.350.000.000.00-13612.50%
TSLA220318C018200002020-04-20 2:07PM EDT2022-03-1881.0078.5088.500.00-7656.73%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P018200002020-03-27 4:20AM EDT2020-06-191,207.401,329.301,336.600.00-10777.31%
TSLA200717P018200002020-03-27 4:20AM EDT2020-07-17938.601,337.951,345.250.00-70485.41%
TSLA200821P018200002020-03-27 4:20AM EDT2020-08-211,079.401,110.601,119.350.00--0222.88%
TSLA200918P018200002020-03-27 5:35AM EDT2020-09-18966.651,298.651,346.650.00-28302.60%
TSLA201016P018200002020-02-20 12:27PM EDT2020-10-16960.201,390.201,394.700.00-167305.92%
TSLA210115P018200002020-04-07 12:24PM EDT2021-01-151,269.001,055.201,059.200.00-120110.64%
TSLA210319P018200002020-04-07 12:24PM EDT2021-03-191,270.451,061.851,068.450.00-35100.62%
TSLA210618P018200002020-05-11 10:07AM EDT2021-06-181,067.400.000.000.00-120.00%
TSLA210917P018200002020-05-28 2:41PM EDT2021-09-171,052.090.000.000.00-130.00%
TSLA220121P018200002020-02-10 10:41AM EDT2022-01-211,179.051,197.801,212.000.00-14101.62%
TSLA220318P018200002020-03-27 4:07AM EDT2022-03-181,134.951,344.501,361.000.00--4130.00%
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