TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C003200002020-06-25 11:05AM EDT2020-07-17661.65886.85888.850.00-155230.86%
TSLA200821C003200002020-06-24 3:23PM EDT2020-08-21648.06885.40892.850.00-313138.38%
TSLA200918C003200002020-06-19 2:44PM EDT2020-09-18679.40878.40888.300.00-1810.00%
TSLA201016C003200002020-06-22 6:42PM EDT2020-10-16431.11688.60696.500.00-1340.00%
TSLA201120C003200002020-06-24 11:38AM EDT2020-11-20651.50881.00890.650.00--198.72%
TSLA201218C003200002020-06-22 6:43PM EDT2020-12-18270.05690.40700.950.00--10.00%
TSLA210115C003200002020-06-11 3:52PM EDT2021-01-15666.58770.40780.300.00-15410.00%
TSLA210319C003200002020-06-23 12:46PM EDT2021-03-19695.10887.90897.300.00-13380.71%
TSLA210618C003200002020-06-16 1:57PM EDT2021-06-18681.94888.35902.950.00-3077376.88%
TSLA210917C003200002020-06-22 6:47PM EDT2021-09-17516.97703.00719.300.00-1200.00%
TSLA220121C003200002020-06-22 6:48PM EDT2022-01-21493.46710.00725.300.00-513430.00%
TSLA220617C003200002020-06-19 12:07PM EDT2022-06-17902.54910.55927.75+188.54+26.41%11676.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P003200002020-07-02 1:27PM EDT2020-07-170.100.020.18-0.08-44.44%1517217.97%
TSLA200821P003200002020-07-02 11:48AM EDT2020-08-211.750.002.50+0.07+4.17%2113155.76%
TSLA200918P003200002020-07-01 10:34AM EDT2020-09-182.631.353.450.00-3530136.51%
TSLA201016P003200002020-07-02 12:06PM EDT2020-10-163.002.254.60-1.55-34.07%668123.68%
TSLA201120P003200002020-07-02 3:53PM EDT2020-11-205.003.905.90-0.95-15.97%311113.83%
TSLA201218P003200002020-06-25 2:05PM EDT2020-12-187.054.506.800.00-163106.62%
TSLA210115P003200002020-07-02 10:21AM EDT2021-01-157.306.307.80-0.70-8.75%1769102.87%
TSLA210319P003200002020-07-02 11:48AM EDT2021-03-1910.949.3512.05-4.26-28.03%110497.34%
TSLA210618P003200002020-06-10 9:30AM EDT2021-06-1811.3015.9017.900.00-48792.87%
TSLA210917P003200002020-06-22 6:48PM EDT2021-09-1730.4017.5026.800.00-1088.57%
TSLA220121P003200002020-07-02 9:30AM EDT2022-01-2125.0023.0027.90-1.50-5.66%260481.09%
TSLA220318P003200002020-06-22 6:49PM EDT2022-03-1848.0026.0035.000.00-202281.41%
TSLA220617P003200002020-06-22 6:50PM EDT2022-06-1744.0029.5040.500.00-2079.23%
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