TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C002900002020-07-01 3:41PM EDT2020-07-17829.95915.25914.900.00-2210.00%
TSLA200821C002900002020-07-02 2:16PM EDT2020-08-21921.30915.20916.60+244.15+36.06%170.00%
TSLA200918C002900002020-06-22 6:41PM EDT2020-09-18239.68715.80726.550.00-10970.00%
TSLA201016C002900002020-07-02 10:27AM EDT2020-10-16923.11915.10924.30+89.04+10.68%12111.89%
TSLA201218C002900002020-06-22 6:43PM EDT2020-12-18535.86719.20730.600.00--00.00%
TSLA210115C002900002020-06-18 3:58PM EDT2021-01-15722.54912.05921.950.00-227896.51%
TSLA210319C002900002020-06-22 6:45PM EDT2021-03-19474.80722.30733.750.00-2410.00%
TSLA210618C002900002020-06-01 10:52AM EDT2021-06-18606.48725.00741.400.00-1750.00%
TSLA220121C002900002020-06-22 6:48PM EDT2022-01-21540.00735.00750.800.00-1100.00%
TSLA220318C002900002020-06-22 6:49PM EDT2022-03-18285.61734.05750.700.00--30.00%
TSLA220617C002900002020-06-18 3:58PM EDT2022-06-17742.54935.55953.000.00-2677.53%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P002900002020-07-02 2:53PM EDT2020-07-170.040.000.05-0.17-80.95%6181209.38%
TSLA200821P002900002020-06-26 10:05AM EDT2020-08-211.250.602.450.00-1171171.39%
TSLA200918P002900002020-06-30 3:36PM EDT2020-09-182.220.003.300.00-2360138.70%
TSLA201016P002900002020-06-24 2:44PM EDT2020-10-163.681.754.100.00-2218129.27%
TSLA201120P002900002020-06-03 3:14PM EDT2020-11-206.122.756.350.00-118120.40%
TSLA201218P002900002020-06-23 1:07PM EDT2020-12-185.874.106.100.00-115112.16%
TSLA210115P002900002020-06-25 10:17AM EDT2021-01-157.905.307.700.00-1843108.53%
TSLA210319P002900002020-06-29 9:36AM EDT2021-03-199.547.9010.400.00-1178100.95%
TSLA210618P002900002020-06-12 3:54PM EDT2021-06-1818.2513.3014.900.00-227495.35%
TSLA210917P002900002020-06-22 6:48PM EDT2021-09-1743.0013.8023.300.00-12590.70%
TSLA220121P002900002020-07-01 9:30AM EDT2022-01-2121.7716.5026.500.00-133783.06%
TSLA220318P002900002020-06-22 6:49PM EDT2022-03-1865.0021.0030.500.00--183.16%
TSLA220617P002900002020-06-03 3:31PM EDT2022-06-1735.2624.5034.500.00-11680.73%
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