TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:380.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C003800002020-06-03 11:16AM EDT2020-06-19511.37504.05509.150.00-3446121.88%
TSLA200717C003800002020-05-04 11:13AM EDT2020-07-17368.36506.30512.350.00-141127.91%
TSLA200821C003800002020-04-28 1:28PM EDT2020-08-21411.08434.75438.900.00-1150.00%
TSLA200918C003800002020-05-08 11:20AM EDT2020-09-18446.45509.35517.650.00-437897.64%
TSLA201016C003800002020-03-05 12:27PM EDT2020-10-16132.00164.55174.300.00-2280.00%
TSLA201120C003800002020-04-15 9:35AM EDT2020-11-20393.320.000.000.00-190.00%
TSLA201218C003800002020-03-23 1:11PM EDT2020-12-18231.00360.90366.100.00-170.00%
TSLA210115C003800002020-06-01 12:23PM EDT2021-01-15516.87519.80528.500.00-102,25084.08%
TSLA210319C003800002020-05-01 9:47AM EDT2021-03-19405.90472.45486.950.00-1110.00%
TSLA210618C003800002020-05-15 3:21PM EDT2021-06-18459.00531.65545.450.00-110277.71%
TSLA210917C003800002020-04-09 3:58PM EDT2021-09-17268.20481.60491.400.00-1380.00%
TSLA220121C003800002020-06-01 9:58AM EDT2022-01-21539.50548.05562.950.00-110772.23%
TSLA220318C003800002020-03-31 3:23PM EDT2022-03-18237.25456.10471.750.00-140.00%
TSLA220617C003800002020-05-15 10:02AM EDT2022-06-17483.00559.05571.100.00-1569.51%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P003800002020-06-02 1:33PM EDT2020-06-190.150.010.200.00-83,599141.41%
TSLA200717P003800002020-06-04 10:31AM EDT2020-07-170.770.751.04-0.20-20.62%577232108.18%
TSLA200821P003800002020-06-03 2:52PM EDT2020-08-213.452.953.450.00-412898.03%
TSLA200918P003800002020-06-03 3:59PM EDT2020-09-185.255.055.400.00-101,00492.24%
TSLA201016P003800002020-06-03 3:21PM EDT2020-10-167.557.107.550.00-29488.02%
TSLA201120P003800002020-06-02 9:44AM EDT2020-11-2011.5010.6511.150.00-1024885.82%
TSLA201218P003800002020-06-02 11:08AM EDT2020-12-1815.2512.9513.700.00-120,65083.55%
TSLA210115P003800002020-06-02 1:58PM EDT2021-01-1517.5716.1516.850.00-112,24482.69%
TSLA210319P003800002020-06-04 10:31AM EDT2021-03-1922.1021.6522.70-7.55-25.46%525279.48%
TSLA210618P003800002020-05-13 3:40PM EDT2021-06-1843.1628.8530.400.00-43375.82%
TSLA210917P003800002020-04-15 12:39PM EDT2021-09-1763.4244.4053.000.00-12981.22%
TSLA220121P003800002020-05-26 9:46AM EDT2022-01-2153.2040.5049.550.00-41,76570.02%
TSLA220318P003800002020-05-26 11:29AM EDT2022-03-1857.7544.0052.150.00-2030068.64%
TSLA220617P003800002020-06-02 1:27PM EDT2022-06-1757.000.0059.750.00-1017854.34%
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