TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:390.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C003900002020-05-22 2:10PM EDT2020-06-19434.850.000.000.00-1000.00%
TSLA200717C003900002020-04-24 2:31PM EDT2020-07-17340.18424.80433.900.00-131112.77%
TSLA200821C003900002020-05-01 10:40AM EDT2020-08-21389.56433.20436.750.00-1791.24%
TSLA200918C003900002020-04-20 2:01PM EDT2020-09-18389.43431.10439.600.00-121680.46%
TSLA201016C003900002020-03-25 12:13PM EDT2020-10-16161.95359.75366.250.00-2260.00%
TSLA201120C003900002020-04-08 10:07AM EDT2020-11-20205.45447.85455.350.00-1292.08%
TSLA201218C003900002020-05-13 7:03PM EDT2020-12-18382.35445.75450.750.00--281.34%
TSLA210115C003900002020-05-26 9:30AM EDT2021-01-15465.20449.60454.100.00-11,95380.53%
TSLA210319C003900002020-05-01 12:38PM EDT2021-03-19354.05453.00462.450.00-13177.12%
TSLA210618C003900002020-03-31 1:17PM EDT2021-06-18222.00460.65470.050.00-661573.38%
TSLA210917C003900002020-05-11 2:10PM EDT2021-09-17472.59468.00485.000.00-110573.25%
TSLA220121C003900002020-04-17 9:53AM EDT2022-01-21444.00465.80475.600.00-113361.87%
TSLA220318C003900002020-04-21 11:13AM EDT2022-03-18384.50476.00496.000.00-262767.29%
TSLA220617C003900002020-05-18 9:30AM EDT2022-06-17503.25490.00506.650.00-12568.88%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P003900002020-05-26 1:19PM EDT2020-06-190.500.000.000.00-10050.00%
TSLA200717P003900002020-05-27 3:35PM EDT2020-07-172.051.702.31-0.15-6.82%1144101.54%
TSLA200821P003900002020-05-27 2:15PM EDT2020-08-216.045.756.15-1.16-16.11%24795.60%
TSLA200918P003900002020-05-27 9:49AM EDT2020-09-188.808.058.65+0.30+3.53%450589.47%
TSLA201016P003900002020-05-05 12:07PM EDT2020-10-1622.7210.9511.950.00-219586.51%
TSLA201120P003900002020-05-22 2:54PM EDT2020-11-2017.0013.2516.500.00-213482.98%
TSLA201218P003900002020-05-18 11:18AM EDT2020-12-1821.7518.2019.150.00-14082.21%
TSLA210115P003900002020-05-27 2:09PM EDT2021-01-1522.7821.7022.90+0.41+1.83%273781.33%
TSLA210319P003900002020-05-18 9:48AM EDT2021-03-1931.4528.1030.100.00-117078.62%
TSLA210618P003900002020-04-15 9:30AM EDT2021-06-1858.350.000.000.00-103512.50%
TSLA210917P003900002020-04-09 12:41PM EDT2021-09-1781.3045.8055.000.00-2675.84%
TSLA220121P003900002020-05-26 9:46AM EDT2022-01-2155.8751.4560.500.00-1415070.49%
TSLA220318P003900002020-03-27 3:33PM EDT2022-03-18114.900.000.000.00-5012.50%
TSLA220617P003900002020-04-16 10:27AM EDT2022-06-1789.6566.5075.900.00-13570.35%
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