TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C002500002020-05-28 11:36AM EDT2020-05-29565.90566.55567.25+4.45+0.79%65599.22%
TSLA200619C002500002020-05-26 3:59PM EDT2020-06-19568.80563.05568.900.00-1371230.23%
TSLA200717C002500002020-05-27 2:37PM EDT2020-07-17562.54563.25569.600.00-114162.55%
TSLA200821C002500002020-03-27 5:49AM EDT2020-08-21392.50471.70477.900.00--10.00%
TSLA200918C002500002020-05-18 9:43AM EDT2020-09-18586.19564.10573.900.00-137104.19%
TSLA201120C002500002020-05-13 7:02PM EDT2020-11-20475.27566.55576.300.00-4095.81%
TSLA210115C002500002020-05-27 2:42PM EDT2021-01-15572.03570.00578.95-15.99-2.72%152,30192.76%
TSLA210319C002500002020-03-24 10:33AM EDT2021-03-19290.11492.00502.100.00-260.00%
TSLA210618C002500002020-05-06 3:49PM EDT2021-06-18550.88574.05590.150.00-19585.04%
TSLA210917C002500002020-03-19 9:39AM EDT2021-09-17192.40521.20539.200.00-2130.00%
TSLA220121C002500002020-05-18 3:44PM EDT2022-01-21588.31584.05599.850.00-526678.53%
TSLA220318C002500002020-05-26 9:36AM EDT2022-03-18605.48581.05594.950.00---71.33%
TSLA220617C002500002020-05-27 3:59PM EDT2022-06-17600.00590.05602.30+22.00+3.81%31974.01%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P002500002020-05-26 11:19AM EDT2020-05-290.010.000.010.00-15812437.50%
TSLA200619P002500002020-05-28 9:46AM EDT2020-06-190.150.100.15-0.02-11.76%1310,951166.41%
TSLA200717P002500002020-05-28 9:41AM EDT2020-07-170.630.541.00-0.27-30.00%11,207136.43%
TSLA200821P002500002020-05-28 10:49AM EDT2020-08-212.031.702.26+0.01+0.50%13,662120.02%
TSLA200918P002500002020-05-28 11:30AM EDT2020-09-182.952.753.10-0.15-4.84%21,451111.06%
TSLA201016P002500002020-05-26 3:17PM EDT2020-10-164.123.554.150.00-23168104.41%
TSLA201120P002500002020-05-28 11:15AM EDT2020-11-205.305.055.65-0.40-7.02%118899.49%
TSLA201218P002500002020-05-26 9:30AM EDT2020-12-187.106.156.800.00-202296.06%
TSLA210115P002500002020-05-27 3:42PM EDT2021-01-158.658.008.60-0.05-0.57%166,74495.00%
TSLA210319P002500002020-05-28 10:19AM EDT2021-03-1911.6511.0011.50-1.60-12.08%112390.39%
TSLA210618P002500002020-05-27 9:54AM EDT2021-06-1816.660.0015.950.00-258073.07%
TSLA210917P002500002020-05-08 11:17AM EDT2021-09-1720.5014.5024.000.00-15681.82%
TSLA220121P002500002020-05-27 2:19PM EDT2022-01-2125.000.0029.50-3.31-11.69%101,09067.71%
TSLA220318P002500002020-05-26 11:08AM EDT2022-03-1827.00-31.400.00---80.96%
TSLA220617P002500002020-05-28 10:11AM EDT2022-06-1730.8030.5035.20-0.15-0.48%431477.06%
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