TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1840.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C018400002020-06-05 3:05PM EDT2020-06-190.150.000.370.00-167125.59%
TSLA200717C018400002020-06-04 3:15PM EDT2020-07-170.630.771.370.00-15089.26%
TSLA200821C018400002020-06-03 11:20AM EDT2020-08-215.654.204.850.00-210181.20%
TSLA200918C018400002020-05-15 9:39AM EDT2020-09-1812.896.907.850.00-14475.76%
TSLA201016C018400002020-05-21 12:02PM EDT2020-10-1613.0010.9012.150.00-17273.43%
TSLA210115C018400002020-06-02 12:20PM EDT2021-01-1527.6524.8526.650.00-82767.98%
TSLA210319C018400002020-06-01 10:56AM EDT2021-03-1937.4535.2538.550.00-17166.14%
TSLA210618C018400002020-06-03 9:45AM EDT2021-06-1855.7050.1054.500.00-41663.94%
TSLA210917C018400002020-03-27 6:06AM EDT2021-09-1785.7513.5056.250.00--050.96%
TSLA220121C018400002020-05-08 12:22PM EDT2022-01-2180.0082.7090.400.00-1360.55%
TSLA220318C018400002020-04-01 10:20AM EDT2022-03-1822.5063.5073.000.00-2553.19%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P018400002020-06-03 9:30AM EDT2020-06-19953.10953.30957.900.00-20156.69%
TSLA200717P018400002020-03-27 4:20AM EDT2020-07-17932.651,126.401,134.400.00--0302.96%
TSLA200821P018400002020-02-25 11:20AM EDT2020-08-211,035.001,300.251,310.250.00-10333.54%
TSLA200918P018400002020-02-25 10:30AM EDT2020-09-181,009.401,299.101,305.350.00-10284.46%
TSLA201016P018400002020-02-19 1:07PM EDT2020-10-16944.051,396.751,405.400.00-10303.37%
TSLA210115P018400002020-03-27 4:06AM EDT2021-01-151,079.701,358.251,335.000.00-10212.28%
TSLA210319P018400002020-03-27 5:36AM EDT2021-03-191,154.501,357.401,163.000.00--0158.79%
TSLA210618P018400002020-02-10 10:49AM EDT2021-06-181,073.501,206.501,222.000.00-70125.53%
TSLA220121P018400002020-03-27 4:07AM EDT2022-01-211,127.101,342.251,343.900.00--1129.62%
TSLA220318P018400002020-04-09 1:27PM EDT2022-03-181,291.801,090.501,106.000.00-31170.83%
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