TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1850.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C018500002020-05-29 3:21PM EDT2020-06-190.140.000.74-0.02-12.50%2133122.36%
TSLA200717C018500002020-05-27 12:29PM EDT2020-07-170.900.450.950.00-416885.74%
TSLA200821C018500002020-05-28 12:18PM EDT2020-08-214.053.104.000.00-22380.98%
TSLA200918C018500002020-05-29 3:36PM EDT2020-09-185.705.556.65-4.35-43.28%27276.56%
TSLA201016C018500002020-05-29 2:31PM EDT2020-10-169.557.7010.20-4.10-30.04%19173.38%
TSLA210115C018500002020-05-21 3:27PM EDT2021-01-1527.3019.6024.350.00-210869.11%
TSLA210319C018500002020-05-29 10:26AM EDT2021-03-1927.8028.6032.50-6.07-17.92%11266.51%
TSLA210618C018500002020-05-22 11:33AM EDT2021-06-1847.7242.4049.400.00-12165.11%
TSLA210917C018500002020-05-12 11:34AM EDT2021-09-1769.7353.9062.000.00-11862.92%
TSLA220121C018500002020-05-26 2:39PM EDT2022-01-2180.0073.1079.900.00-22261.41%
TSLA220318C018500002020-05-14 9:51AM EDT2022-03-1875.5077.7087.700.00-2660.40%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P018500002020-05-11 12:53PM EDT2020-06-191,042.901,011.951,021.700.00-53147.39%
TSLA200717P018500002020-02-10 10:47AM EDT2020-07-171,061.851,210.551,219.350.00-60323.03%
TSLA200821P018500002020-02-07 12:19PM EDT2020-08-211,114.401,160.401,168.900.00-20214.77%
TSLA200918P018500002020-02-25 10:30AM EDT2020-09-181,019.001,306.401,316.900.00-10266.36%
TSLA201016P018500002020-02-20 4:58PM EDT2020-10-16987.451,420.051,424.550.00-10295.29%
TSLA210115P018500002020-04-07 12:24PM EDT2021-01-151,298.751,084.201,088.250.00-12896.78%
TSLA210319P018500002020-03-13 1:09PM EDT2021-03-191,337.651,277.001,294.000.00-1124155.56%
TSLA210917P018500002020-02-28 3:36PM EDT2021-09-171,220.751,339.051,355.000.00-11138.83%
TSLA220121P018500002020-03-18 2:55PM EDT2022-01-211,502.501,153.351,166.350.00--479.12%
TSLA220318P018500002020-04-09 3:08PM EDT2022-03-181,302.261,098.501,115.000.00-122362.83%
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