TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C003000002020-06-02 10:46AM EDT2020-06-19582.14588.90594.150.00-21,960201.17%
TSLA200626C003000002020-05-29 3:31PM EDT2020-06-26526.56587.95595.200.00-55170.41%
TSLA200717C003000002020-05-19 10:47AM EDT2020-07-17511.74587.55595.100.00-142110.16%
TSLA200821C003000002020-05-21 2:10PM EDT2020-08-21514.85594.15596.700.00-211129.53%
TSLA200918C003000002020-05-27 11:12AM EDT2020-09-18504.21588.95598.200.00-4317100.89%
TSLA201016C003000002020-05-11 9:31AM EDT2020-10-16502.24592.30601.800.00-230105.37%
TSLA201120C003000002020-05-01 12:20PM EDT2020-11-20425.78535.05545.500.00-160.00%
TSLA201218C003000002020-06-02 10:02AM EDT2020-12-18599.08593.45603.000.00-303190.27%
TSLA210115C003000002020-06-01 2:35PM EDT2021-01-15591.72598.90607.600.00-35,85295.28%
TSLA210319C003000002020-06-03 2:57PM EDT2021-03-19596.00599.20609.000.00-13785.66%
TSLA210618C003000002020-05-07 12:17PM EDT2021-06-18505.27600.75619.450.00-5048882.47%
TSLA210917C003000002020-05-26 1:59PM EDT2021-09-17549.00609.05621.450.00-11679.35%
TSLA220121C003000002020-06-03 3:49PM EDT2022-01-21614.00612.05627.950.00-142674.47%
TSLA220318C003000002020-05-07 11:21AM EDT2022-03-18520.00618.00630.950.00-1474.61%
TSLA220617C003000002020-06-02 12:20PM EDT2022-06-17627.73621.05634.500.00-220772.17%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P003000002020-06-02 3:51PM EDT2020-06-050.010.000.020.00-386,840425.00%
TSLA200612P003000002020-06-03 3:49PM EDT2020-06-120.020.010.040.00-62112212.50%
TSLA200619P003000002020-06-04 9:57AM EDT2020-06-190.050.010.000.00-25,438143.75%
TSLA200626P003000002020-06-03 2:36PM EDT2020-06-260.150.010.330.00-619156.84%
TSLA200717P003000002020-06-03 3:30PM EDT2020-07-170.570.390.000.00-1591,871114.84%
TSLA200821P003000002020-06-03 3:54PM EDT2020-08-212.051.802.190.00-455,472114.28%
TSLA200918P003000002020-06-04 9:38AM EDT2020-09-183.302.733.30+0.09+2.80%11,482104.93%
TSLA201016P003000002020-06-04 9:47AM EDT2020-10-164.504.304.50-0.25-5.26%153799.83%
TSLA201120P003000002020-06-04 9:30AM EDT2020-11-206.856.156.75-0.70-9.27%328795.77%
TSLA201218P003000002020-06-04 9:46AM EDT2020-12-187.807.608.25-0.25-3.11%316992.61%
TSLA210115P003000002020-06-03 3:20PM EDT2021-01-1510.349.9010.550.00-356,72291.71%
TSLA210319P003000002020-06-03 3:47PM EDT2021-03-1914.1013.5514.650.00-11,78887.59%
TSLA210618P003000002020-06-04 9:36AM EDT2021-06-1818.9118.4019.50-0.19-0.99%265382.56%
TSLA210917P003000002020-06-01 12:46PM EDT2021-09-1724.1220.4026.550.00-214778.81%
TSLA220121P003000002020-06-01 11:26AM EDT2022-01-2131.2024.0033.400.00-13,64074.42%
TSLA220318P003000002020-05-18 9:35AM EDT2022-03-1841.0026.5035.100.00-1272.78%
TSLA220617P003000002020-06-03 1:40PM EDT2022-06-1738.3336.0037.150.00-256872.20%
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