TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C003500002020-06-04 10:45AM EDT2020-06-05536.40531.00532.15-6.20-1.14%723514.26%
TSLA200619C003500002020-06-03 3:50PM EDT2020-06-19535.75529.20533.750.00-106781177.25%
TSLA200717C003500002020-04-30 11:00AM EDT2020-07-17483.40478.50488.950.00-270.00%
TSLA200821C003500002020-05-29 2:17PM EDT2020-08-21473.54532.00537.100.00-113107.76%
TSLA200918C003500002020-06-03 11:26AM EDT2020-09-18548.00532.35541.950.00-2169102.87%
TSLA201016C003500002020-04-27 10:21AM EDT2020-10-16463.89473.20483.100.00-1230.00%
TSLA201120C003500002020-05-12 12:23PM EDT2020-11-20502.44536.70545.850.00-1191.30%
TSLA201218C003500002020-03-23 10:12AM EDT2020-12-18173.23380.20386.750.00-100.00%
TSLA210115C003500002020-05-29 2:27PM EDT2021-01-15488.72541.25550.150.00-253,55686.48%
TSLA210319C003500002020-05-01 12:27PM EDT2021-03-19401.00494.85512.200.00-1580.00%
TSLA210618C003500002020-05-05 10:53AM EDT2021-06-18454.15553.55569.050.00-21,32482.28%
TSLA210917C003500002020-04-29 1:17PM EDT2021-09-17479.90501.05513.450.00-11530.00%
TSLA220121C003500002020-06-04 11:09AM EDT2022-01-21572.58562.65578.45+7.32+1.29%111,43171.88%
TSLA220318C003500002020-05-27 9:33AM EDT2022-03-18514.07566.05582.950.00-1071.15%
TSLA220617C003500002020-06-04 10:22AM EDT2022-06-17589.70572.20588.20-0.53-0.09%18569.83%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P003500002020-06-03 10:57AM EDT2020-06-050.010.000.020.00-5281362.50%
TSLA200612P003500002020-06-03 3:54PM EDT2020-06-120.030.010.050.00-1124184.38%
TSLA200619P003500002020-06-04 11:42AM EDT2020-06-190.100.080.12+0.01+11.11%325,524152.73%
TSLA200626P003500002020-06-04 11:42AM EDT2020-06-260.230.150.39-0.07-23.33%218140.63%
TSLA200717P003500002020-06-04 10:36AM EDT2020-07-170.800.650.91-0.02-2.44%66,352115.19%
TSLA200821P003500002020-06-04 11:39AM EDT2020-08-212.652.652.81-0.15-5.36%110892103.30%
TSLA200918P003500002020-06-04 10:18AM EDT2020-09-184.304.054.450.00-579195.95%
TSLA201016P003500002020-06-04 10:07AM EDT2020-10-166.005.756.20-0.15-2.44%342291.23%
TSLA201120P003500002020-06-02 2:44PM EDT2020-11-209.698.809.250.00-26388.76%
TSLA201218P003500002020-06-03 3:53PM EDT2020-12-1811.1510.6011.350.00-1227786.05%
TSLA210115P003500002020-06-04 11:21AM EDT2021-01-1513.9513.4014.15-0.25-1.76%116,87785.17%
TSLA210319P003500002020-06-02 2:53PM EDT2021-03-1919.7118.2519.250.00-1335581.74%
TSLA210618P003500002020-06-02 2:46PM EDT2021-06-1826.2524.7525.900.00-170677.82%
TSLA210917P003500002020-05-29 10:01AM EDT2021-09-1735.4425.5034.450.00-317473.72%
TSLA220121P003500002020-06-03 3:51PM EDT2022-01-2141.2034.0042.950.00-12,05971.25%
TSLA220318P003500002020-05-26 3:51PM EDT2022-03-1849.1040.0045.200.00-15470.67%
TSLA220617P003500002020-06-03 3:53PM EDT2022-06-1749.0045.0052.350.00-275369.61%
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