TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:1880.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C018800002020-06-02 10:12AM EDT2020-06-190.150.110.17-0.05-25.00%312,234114.65%
TSLA200717C018800002020-06-02 9:39AM EDT2020-07-171.381.161.77+0.40+40.82%111,08492.02%
TSLA200821C018800002020-06-02 10:15AM EDT2020-08-215.305.506.00+0.20+3.92%22,88484.86%
TSLA200918C018800002020-06-02 10:25AM EDT2020-09-188.838.409.00+0.83+10.37%254878.78%
TSLA201016C018800002020-06-01 3:29PM EDT2020-10-1612.0012.2513.150.00-71,75075.70%
TSLA210115C018800002020-06-02 10:42AM EDT2021-01-1525.9025.6526.25-0.10-0.38%662,51569.03%
TSLA210319C018800002020-06-02 10:29AM EDT2021-03-1937.8836.5538.00-0.49-1.28%1082667.24%
TSLA210618C018800002020-06-02 9:55AM EDT2021-06-1853.0053.5056.75-1.00-1.85%1887865.91%
TSLA210917C018800002020-06-01 3:47PM EDT2021-09-1767.5063.5571.500.00-1213263.28%
TSLA220121C018800002020-06-02 10:17AM EDT2022-01-2190.8085.7093.30+1.80+2.02%21,51262.13%
TSLA220318C018800002020-06-02 9:33AM EDT2022-03-1895.0093.30102.50+0.75+0.80%128161.46%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P018800002020-03-27 4:20AM EDT2020-06-191,156.801,183.401,193.250.00--0496.71%
TSLA200717P018800002020-03-27 5:35AM EDT2020-07-17981.051,397.551,405.150.00--0485.50%
TSLA200821P018800002020-05-28 1:37PM EDT2020-08-211,061.65989.35998.450.00-83169.45%
TSLA200918P018800002020-04-16 9:56AM EDT2020-09-181,174.501,086.551,095.600.00-262148.44%
TSLA201016P018800002020-02-19 11:29AM EDT2020-10-16982.751,437.001,445.100.00-748301.90%
TSLA210115P018800002020-05-19 3:22PM EDT2021-01-151,089.801,009.851,016.100.00-54961.71%
TSLA210319P018800002020-04-07 12:24PM EDT2021-03-191,329.751,125.201,133.400.00-950104.24%
TSLA210618P018800002020-02-25 11:30AM EDT2021-06-181,092.201,346.051,362.000.00-135154.46%
TSLA210917P018800002020-04-13 11:29AM EDT2021-09-171,288.001,130.001,138.000.00-12283.03%
TSLA220121P018800002020-03-31 9:30AM EDT2022-01-211,389.651,138.151,153.000.00-24476.48%
TSLA220318P018800002020-04-21 3:58PM EDT2022-03-181,241.251,124.501,144.000.00-104070.63%
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