TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C002800002020-06-01 9:30AM EDT2020-06-19577.79607.80614.550.00-1607311.50%
TSLA200717C002800002020-06-01 9:30AM EDT2020-07-17578.30606.60611.700.00-116170.73%
TSLA200821C002800002020-02-10 1:05PM EDT2020-08-21490.79354.80362.000.00-560.00%
TSLA200918C002800002020-06-03 11:31AM EDT2020-09-18614.40608.10617.900.00-127128.19%
TSLA201016C002800002020-03-27 4:04AM EDT2020-10-16485.00226.65242.900.00--20.00%
TSLA201120C002800002020-05-07 11:05AM EDT2020-11-20510.23611.85620.700.00-11110.81%
TSLA201218C002800002020-05-13 3:20PM EDT2020-12-18509.82611.75619.800.00-13101.49%
TSLA210115C002800002020-06-01 3:44PM EDT2021-01-15626.78614.85622.850.00-1713101.43%
TSLA210319C002800002020-05-11 11:03AM EDT2021-03-19547.14617.75625.950.00-11894.64%
TSLA210618C002800002020-06-01 11:49AM EDT2021-06-18614.35621.05633.800.00-124789.69%
TSLA210917C002800002019-11-08 11:39AM EDT2021-09-17110.28122.40130.050.00-5100.00%
TSLA220121C002800002020-04-20 3:15PM EDT2022-01-21505.00558.05576.200.00-4610.00%
TSLA220318C002800002020-05-28 12:28PM EDT2022-03-18570.25632.10646.900.00-1078.62%
TSLA220617C002800002020-06-02 9:33AM EDT2022-06-17645.00636.05650.000.00-22676.21%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P002800002020-06-03 12:02PM EDT2020-06-190.050.010.240.00-141,063192.77%
TSLA200717P002800002020-06-03 9:30AM EDT2020-07-170.650.170.500.00-1195128.42%
TSLA200821P002800002020-06-01 10:59AM EDT2020-08-212.021.381.900.00-2109117.16%
TSLA200918P002800002020-06-02 10:45AM EDT2020-09-183.002.352.810.00-1251107.96%
TSLA201016P002800002020-06-02 1:12PM EDT2020-10-164.203.404.000.00-684102.14%
TSLA201120P002800002020-06-03 3:14PM EDT2020-11-205.675.255.800.00-126498.01%
TSLA201218P002800002020-06-03 2:12PM EDT2020-12-187.016.457.000.00-713494.43%
TSLA210115P002800002020-06-03 3:50PM EDT2021-01-158.708.509.100.00-779393.56%
TSLA210319P002800002020-06-02 2:56PM EDT2021-03-1912.9511.8512.850.00-124389.44%
TSLA210618P002800002020-05-27 9:42AM EDT2021-06-1819.6216.2017.300.00-111184.24%
TSLA210917P002800002020-05-18 3:28PM EDT2021-09-1725.7615.5024.550.00-11079.43%
TSLA220121P002800002020-05-28 2:48PM EDT2022-01-2129.5021.0030.500.00-135175.91%
TSLA220318P002800002020-05-04 11:40AM EDT2022-03-1838.4526.5031.750.00-21075.41%
TSLA220617P002800002020-06-02 12:53PM EDT2022-06-1736.1028.5036.700.00-14273.28%
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