TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C002700002020-05-19 9:38AM EDT2020-06-19542.40543.05551.400.00-11,038165.92%
TSLA200717C002700002020-05-01 12:15PM EDT2020-07-17441.79542.80552.150.00-136121.44%
TSLA200821C002700002020-05-04 11:09AM EDT2020-08-21473.30544.60553.900.00-33114.53%
TSLA200918C002700002020-05-01 1:48PM EDT2020-09-18442.95545.80555.000.00-235106.68%
TSLA201016C002700002020-02-06 1:15PM EDT2020-10-16494.60434.25443.050.00--90.00%
TSLA210115C002700002020-04-20 12:40PM EDT2021-01-15503.05551.50559.200.00-132689.22%
TSLA210319C002700002020-05-11 11:03AM EDT2021-03-19555.84555.60565.400.00-12088.72%
TSLA210618C002700002020-05-04 10:08AM EDT2021-06-18491.02560.80570.600.00-416984.68%
TSLA210917C002700002020-03-16 12:12PM EDT2021-09-17265.44481.90498.650.00-1110.00%
TSLA220121C002700002020-03-31 9:53AM EDT2022-01-21299.00581.80598.200.00-21588.88%
TSLA220617C002700002020-05-11 3:33PM EDT2022-06-17585.00574.00591.000.00-1374.37%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P002700002020-05-22 1:51PM EDT2020-06-190.350.000.000.00-1050.00%
TSLA200717P002700002020-05-22 10:55AM EDT2020-07-171.150.000.000.00-1050.00%
TSLA200821P002700002020-05-19 1:18PM EDT2020-08-213.102.434.050.00-1350120.76%
TSLA200918P002700002020-05-15 11:50AM EDT2020-09-186.103.656.100.00-1511113.34%
TSLA201016P002700002020-05-05 3:20PM EDT2020-10-1610.005.105.650.00-10191103.68%
TSLA210115P002700002020-05-19 9:40AM EDT2021-01-1511.3410.4511.700.00-202,62894.96%
TSLA210319P002700002020-05-08 12:10PM EDT2021-03-1916.0013.2515.000.00-14889.59%
TSLA210618P002700002020-05-13 10:57AM EDT2021-06-1819.6014.2519.450.00-14082.16%
TSLA210917P002700002020-04-01 1:14PM EDT2021-09-1750.0925.4034.500.00-16787.86%
TSLA220121P002700002020-04-01 3:26PM EDT2022-01-2159.000.000.000.00-1012.50%
TSLA220617P002700002020-05-08 12:04PM EDT2022-06-1738.6830.0040.000.00-121973.95%
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