TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C002000002020-06-03 10:34AM EDT2020-06-19691.86690.05695.250.00-121,109282.23%
TSLA200717C002000002020-05-06 12:47PM EDT2020-07-17578.34687.15693.850.00-1015201.47%
TSLA200821C002000002020-05-15 9:58AM EDT2020-08-21600.09690.75693.650.00-12147.53%
TSLA200918C002000002020-06-01 11:44AM EDT2020-09-18680.03687.65697.200.00-415100.88%
TSLA201016C002000002020-04-07 3:57PM EDT2020-10-16357.82580.15586.350.00-150.00%
TSLA210115C002000002020-06-01 1:24PM EDT2021-01-15688.80689.85699.600.00-468694.81%
TSLA210319C002000002020-05-22 12:59PM EDT2021-03-19635.60691.95701.750.00-101393.12%
TSLA210618C002000002020-05-27 2:12PM EDT2021-06-18617.50692.05706.650.00-212888.32%
TSLA210917C002000002020-03-26 1:38PM EDT2021-09-17347.86533.35552.500.00-220.00%
TSLA220121C002000002020-05-01 3:04PM EDT2022-01-21527.00641.05657.450.00-41100.00%
TSLA220617C002000002020-06-02 10:46AM EDT2022-06-17700.49704.05718.950.00-12080.01%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P002000002020-06-02 9:33AM EDT2020-06-050.010.010.000.00-100142550.00%
TSLA200612P002000002020-05-29 3:51PM EDT2020-06-120.020.000.000.00-314550.00%
TSLA200619P002000002020-06-03 3:22PM EDT2020-06-190.030.020.000.00-8512,061203.13%
TSLA200717P002000002020-06-04 9:45AM EDT2020-07-170.180.100.36+0.06+50.00%101,505158.79%
TSLA200821P002000002020-06-04 9:50AM EDT2020-08-211.001.001.380.00-11768143.75%
TSLA200918P002000002020-06-04 9:40AM EDT2020-09-181.601.501.700.00-23,342128.76%
TSLA201016P002000002020-06-03 10:08AM EDT2020-10-162.170.002.320.00-12461109.60%
TSLA201120P002000002020-06-04 9:30AM EDT2020-11-203.002.623.15-0.08-2.60%10215111.85%
TSLA201218P002000002020-06-04 9:30AM EDT2020-12-183.603.453.85-0.10-2.70%10149107.85%
TSLA210115P002000002020-06-04 9:39AM EDT2021-01-154.850.000.00-0.22-4.34%116,43525.00%
TSLA210319P002000002020-06-04 9:34AM EDT2021-03-196.556.657.55-0.65-9.03%13,347101.22%
TSLA210618P002000002020-06-03 12:23PM EDT2021-06-189.809.2510.150.00-11,22194.38%
TSLA210917P002000002020-06-02 1:50PM EDT2021-09-1712.5010.0014.550.00-128489.54%
TSLA220121P002000002020-06-04 9:37AM EDT2022-01-2114.7615.1521.00-5.99-28.87%101,38987.79%
TSLA220617P002000002020-06-03 2:13PM EDT2022-06-1719.8818.5023.600.00-474482.05%
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