TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C002400002020-05-27 9:30AM EDT2020-06-19582.550.000.000.00-200.00%
TSLA200717C002400002020-05-27 2:37PM EDT2020-07-17574.890.000.000.00-100.00%
TSLA200821C002400002020-03-10 9:59AM EDT2020-08-21421.50337.40343.200.00-120.00%
TSLA200918C002400002020-03-25 9:40AM EDT2020-09-18324.15488.95495.400.00-690.00%
TSLA201016C002400002020-03-11 10:18AM EDT2020-10-16412.90340.60350.400.00--20.00%
TSLA210115C002400002020-05-06 1:07PM EDT2021-01-15548.14582.20591.600.00-131893.75%
TSLA210319C002400002020-03-16 3:58PM EDT2021-03-19255.65503.15518.300.00--200.00%
TSLA210618C002400002020-05-14 9:55AM EDT2021-06-18540.00586.00602.750.00-117286.49%
TSLA210917C002400002020-01-17 11:05AM EDT2021-09-17294.60614.20631.000.00-146109.36%
TSLA220121C002400002020-02-10 11:30AM EDT2022-01-21559.17420.10434.450.00-100.00%
TSLA220617C002400002020-05-27 2:37PM EDT2022-06-17601.25601.00617.25+18.25+3.13%1576.30%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P002400002020-05-27 9:30AM EDT2020-06-190.100.000.000.00-1050.00%
TSLA200717P002400002020-05-26 3:04PM EDT2020-07-170.780.491.010.00-192140.82%
TSLA200821P002400002020-05-22 12:11PM EDT2020-08-212.251.672.220.00-153123.90%
TSLA200918P002400002020-05-26 1:45PM EDT2020-09-182.952.453.050.00-1292113.76%
TSLA201016P002400002020-05-20 12:13PM EDT2020-10-164.353.404.050.00-1138107.41%
TSLA210115P002400002020-05-27 10:38AM EDT2021-01-158.516.709.70+0.01+0.12%31,56898.01%
TSLA210319P002400002020-05-12 12:51PM EDT2021-03-1912.758.3511.600.00-111790.88%
TSLA210618P002400002020-05-15 11:49AM EDT2021-06-1817.0014.1015.300.00-230687.40%
TSLA210917P002400002020-04-28 1:51PM EDT2021-09-1721.3513.0022.600.00-11782.77%
TSLA220121P002400002020-05-01 11:38AM EDT2022-01-2126.7118.5026.750.00-119778.88%
TSLA220617P002400002020-05-21 12:57PM EDT2022-06-1730.5028.0033.600.00-1110377.96%
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