TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C002100002020-04-30 2:26PM EDT2020-06-19567.17602.20611.350.00-2391291.36%
TSLA200717C002100002020-02-04 4:38PM EDT2020-07-17752.30518.75527.100.00--110.00%
TSLA200821C002100002020-04-17 10:28AM EDT2020-08-21560.00587.60596.500.00-140.00%
TSLA200918C002100002020-04-30 2:26PM EDT2020-09-18569.92604.20613.450.00-223117.43%
TSLA201016C002100002020-03-27 4:34AM EDT2020-10-16553.60281.20290.100.00--20.00%
TSLA210115C002100002020-04-20 12:00PM EDT2021-01-15559.00607.40614.950.00-3032794.28%
TSLA210319C002100002020-02-05 10:31AM EDT2021-03-19578.50521.25535.650.00-100.00%
TSLA210618C002100002020-05-05 1:01PM EDT2021-06-18580.00612.35621.950.00-18487.81%
TSLA210917C002100002020-03-11 1:55PM EDT2021-09-17438.72377.45394.900.00-170.00%
TSLA220121C002100002020-04-17 1:21PM EDT2022-01-21568.64605.20614.800.00-17055.40%
TSLA220617C002100002020-04-13 10:29AM EDT2022-06-17419.77607.00623.500.00-1160.22%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P002100002020-05-22 11:32AM EDT2020-06-190.010.000.000.00-4050.00%
TSLA200717P002100002020-05-15 12:51PM EDT2020-07-170.990.551.800.00-1160161.52%
TSLA200821P002100002020-05-14 11:24AM EDT2020-08-213.200.002.850.00-10200128.81%
TSLA200918P002100002020-05-15 12:49PM EDT2020-09-183.602.193.100.00-1172123.39%
TSLA201016P002100002020-05-18 9:34AM EDT2020-10-164.002.945.200.00-169119.32%
TSLA210115P002100002020-05-21 10:26AM EDT2021-01-156.706.407.600.00-11,304103.85%
TSLA210319P002100002020-05-18 3:06PM EDT2021-03-199.658.2010.000.00-1110697.63%
TSLA210618P002100002020-05-19 1:11PM EDT2021-06-1812.3011.0512.650.00-116390.90%
TSLA210917P002100002020-05-06 1:28PM EDT2021-09-1717.459.6019.000.00-3385.77%
TSLA220121P002100002020-05-22 10:26AM EDT2022-01-2119.000.000.000.00-1025.00%
TSLA220617P002100002020-05-07 3:54PM EDT2022-06-1726.7522.0028.450.00-54380.43%
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