TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:20.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C000200002020-05-04 10:17AM EDT2020-06-19725.20788.85797.100.00-220.00%
TSLA200717C000200002020-03-27 4:34AM EDT2020-07-17843.50463.45471.650.00--10.00%
TSLA200918C000200002020-02-04 12:02PM EDT2020-09-18876.700.000.000.00-940.00%
TSLA210115C000200002020-04-20 10:16AM EDT2021-01-15722.00791.85800.050.00-232253.27%
TSLA210319C000200002020-03-27 4:06AM EDT2021-03-19929.85703.40504.550.00-200.00%
TSLA210618C000200002020-05-26 1:59PM EDT2021-06-18802.25793.35804.550.00-42174.71%
TSLA210917C000200002020-05-28 12:01PM EDT2021-09-17798.66793.35805.45-1.44-0.18%65103166.04%
TSLA220121C000200002020-02-04 10:56AM EDT2022-01-21881.800.000.000.00-220.00%
TSLA220617C000200002020-05-14 9:50AM EDT2022-06-17754.39790.85809.000.00-12139.50%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P000200002020-05-26 2:45PM EDT2020-06-190.010.000.010.00-2008,445412.50%
TSLA200717P000200002020-05-28 9:39AM EDT2020-07-170.040.010.02+0.02+100.00%11,479300.00%
TSLA200918P000200002020-05-22 9:30AM EDT2020-09-180.050.010.130.00-11,012227.73%
TSLA201016P000200002020-05-22 1:40PM EDT2020-10-160.080.050.240.00-240219.14%
TSLA210115P000200002020-05-28 11:21AM EDT2021-01-150.110.110.31-0.13-54.17%1918,125178.13%
TSLA210319P000200002020-05-21 2:40PM EDT2021-03-190.300.030.600.00-1359165.63%
TSLA210618P000200002020-05-13 12:13PM EDT2021-06-180.480.180.640.00-22381149.71%
TSLA210917P000200002020-05-19 3:11PM EDT2021-09-170.600.000.860.00-1123135.50%
TSLA220121P000200002020-05-26 9:38AM EDT2022-01-210.700.600.840.00-5348129.30%
TSLA220617P000200002020-05-26 11:27AM EDT2022-06-171.581.061.830.00-2203129.44%
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