TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C002300002020-07-02 10:48AM EDT2020-07-17971.80975.75977.45+73.00+8.12%440.00%
TSLA200821C002300002020-06-22 6:40PM EDT2020-08-21695.30774.40783.650.00--20.00%
TSLA200918C002300002020-06-22 6:41PM EDT2020-09-18251.70776.45785.650.00-290.00%
TSLA201016C002300002020-06-22 6:42PM EDT2020-10-16360.15775.60786.250.00-130.00%
TSLA210115C002300002020-07-01 2:55PM EDT2021-01-15896.25976.15985.700.00-6276105.71%
TSLA210319C002300002020-06-22 6:45PM EDT2021-03-19728.85779.00791.050.00-210.00%
TSLA210618C002300002020-06-22 6:46PM EDT2021-06-18489.81780.25796.900.00-101340.00%
TSLA210917C002300002020-06-22 6:47PM EDT2021-09-17255.51783.00799.800.00-170.00%
TSLA220121C002300002020-07-02 9:35AM EDT2022-01-211,005.00983.501,000.50+255.84+34.15%15285.85%
TSLA220617C002300002020-06-22 6:49PM EDT2022-06-17204.50793.00810.000.00-120.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P002300002020-07-02 3:44PM EDT2020-07-170.030.010.04+0.02+200.00%23210243.75%
TSLA200821P002300002020-07-01 9:38AM EDT2020-08-210.900.0520.150.00-3234272.47%
TSLA200918P002300002020-06-19 12:08PM EDT2020-09-181.401.002.06-0.30-17.65%5375159.13%
TSLA201016P002300002020-06-02 12:21PM EDT2020-10-162.801.103.350.00-1113143.85%
TSLA210115P002300002020-07-02 10:59AM EDT2021-01-155.003.405.80+0.04+0.81%75,657118.31%
TSLA210319P002300002020-06-23 2:48PM EDT2021-03-197.005.658.300.00-194111.00%
TSLA210618P002300002020-06-30 2:02PM EDT2021-06-189.468.0010.800.00-2332101.32%
TSLA210917P002300002020-06-22 6:48PM EDT2021-09-1718.178.0016.850.00-3095.83%
TSLA220121P002300002020-06-19 11:34AM EDT2022-01-2116.2910.5020.000.00-132888.60%
TSLA220617P002300002020-06-30 11:38AM EDT2022-06-1720.6014.5024.500.00-74283.87%
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