TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:370.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C003700002020-05-08 10:32AM EDT2020-06-19442.730.000.000.00-200.00%
TSLA200717C003700002020-04-16 12:44PM EDT2020-07-17383.66429.25436.200.00-1320.00%
TSLA200821C003700002020-04-15 3:42PM EDT2020-08-21378.13434.25442.500.00-2250.00%
TSLA200918C003700002020-04-16 9:40AM EDT2020-09-18373.00436.05444.700.00-1460.00%
TSLA201016C003700002020-05-19 3:46PM EDT2020-10-16453.69454.55463.900.00-108086.52%
TSLA201218C003700002020-03-20 1:21PM EDT2020-12-18170.45414.40422.600.00-600.00%
TSLA210115C003700002020-04-30 1:24PM EDT2021-01-15443.35466.25471.950.00-352381.90%
TSLA210319C003700002020-04-16 9:53AM EDT2021-03-19393.78454.20464.000.00-4525059.71%
TSLA210618C003700002020-04-27 9:59AM EDT2021-06-18461.00476.00487.300.00-112774.62%
TSLA210917C003700002020-03-18 3:53PM EDT2021-09-17140.00430.75445.850.00-100.00%
TSLA220121C003700002020-04-21 11:31AM EDT2022-01-21391.90493.10502.500.00-25669.59%
TSLA220617C003700002020-05-15 9:59AM EDT2022-06-17493.00504.00519.750.00-14969.53%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P003700002020-05-27 10:14AM EDT2020-06-190.520.000.00-0.09-14.75%1050.00%
TSLA200717P003700002020-05-26 3:22PM EDT2020-07-171.851.002.040.00-2111103.44%
TSLA200821P003700002020-05-27 11:04AM EDT2020-08-215.754.855.30-0.25-4.17%424998.28%
TSLA200918P003700002020-05-26 3:43PM EDT2020-09-187.306.907.550.00-324691.93%
TSLA201016P003700002020-05-07 12:59PM EDT2020-10-1617.689.5010.000.00-413088.22%
TSLA201120P003700002020-04-17 2:59PM EDT2020-11-2033.5017.9018.900.00-32393.32%
TSLA201218P003700002020-05-27 12:18PM EDT2020-12-1816.9015.8516.95-2.40-12.44%13083.94%
TSLA210115P003700002020-05-21 3:34PM EDT2021-01-1520.6019.1020.200.00-1094682.90%
TSLA210319P003700002020-05-12 10:37AM EDT2021-03-1929.8225.0026.850.00-144380.09%
TSLA210618P003700002020-05-21 1:56PM EDT2021-06-1835.1528.5034.400.00-24774.68%
TSLA210917P003700002020-05-18 12:05PM EDT2021-09-1744.0035.2045.000.00-41273.29%
TSLA220121P003700002020-05-13 11:47AM EDT2022-01-2157.4245.6055.000.00-255671.20%
TSLA220318P003700002020-05-13 7:08PM EDT2022-03-1866.4548.6058.000.00-1169.75%
TSLA220617P003700002020-05-08 11:48AM EDT2022-06-1766.8055.9064.700.00-16968.90%
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