TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:40.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C000400002020-02-26 10:40AM EDT2020-06-19750.00473.05477.650.00-5790.00%
TSLA200717C000400002020-02-04 1:29PM EDT2020-07-17866.05690.65698.350.00--30.00%
TSLA200918C000400002020-03-27 4:04AM EDT2020-09-18869.20442.20451.850.00--20.00%
TSLA210115C000400002020-05-27 10:15AM EDT2021-01-15770.48776.35783.90+10.55+1.39%5293214.23%
TSLA210319C000400002019-12-23 12:23PM EDT2021-03-19379.90525.50533.450.00-200.00%
TSLA210618C000400002020-05-26 1:59PM EDT2021-06-18782.30771.50789.650.00-451115.97%
TSLA210917C000400002020-05-27 3:55PM EDT2021-09-17781.25774.25788.15+0.83+0.11%3685119.29%
TSLA220121C000400002020-01-23 11:35AM EDT2022-01-21531.64850.00869.000.00-200.00%
TSLA220617C000400002020-05-14 9:50AM EDT2022-06-17735.01772.00791.000.00-1299.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P000400002020-05-20 2:29PM EDT2020-06-190.010.000.000.00-10050.00%
TSLA200717P000400002020-05-26 3:49PM EDT2020-07-170.050.010.200.00-1114282.42%
TSLA200918P000400002020-05-14 11:49AM EDT2020-09-180.450.030.320.00-10411198.63%
TSLA201016P000400002020-05-06 11:01AM EDT2020-10-160.610.030.520.00-1010186.91%
TSLA210115P000400002020-05-27 3:15PM EDT2021-01-150.470.400.50-0.07-12.96%71,660154.49%
TSLA210319P000400002020-05-18 1:49PM EDT2021-03-190.950.521.090.00-290147.75%
TSLA210618P000400002020-05-20 1:19PM EDT2021-06-180.830.501.210.00-1258130.32%
TSLA210917P000400002020-04-28 3:19PM EDT2021-09-172.250.004.000.00-114133.64%
TSLA220121P000400002020-05-26 10:05AM EDT2022-01-212.000.503.500.00-7274118.88%
TSLA220617P000400002020-05-26 9:54AM EDT2022-06-172.900.993.600.00-10151109.20%
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