TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:400.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C004000002020-05-27 2:29PM EDT2020-05-29412.10415.75424.00-7.90-1.88%1120555.13%
TSLA200619C004000002020-05-27 10:02AM EDT2020-06-19400.00415.10424.65-21.75-5.16%21,625168.77%
TSLA200717C004000002020-05-26 9:41AM EDT2020-07-17431.28416.90426.800.00-24295.07%
TSLA200821C004000002020-05-27 11:10AM EDT2020-08-21402.00423.40427.10-18.15-4.32%117689.50%
TSLA200918C004000002020-05-19 11:00AM EDT2020-09-18422.65424.55432.100.00-227686.19%
TSLA201016C004000002020-05-13 11:36AM EDT2020-10-16414.66428.20434.850.00-13983.67%
TSLA201120C004000002020-05-01 12:08PM EDT2020-11-20327.50433.10439.450.00-3682.28%
TSLA201218C004000002020-05-21 9:30AM EDT2020-12-18440.00434.80442.050.00-2017079.24%
TSLA210115C004000002020-05-27 2:18PM EDT2021-01-15433.00438.80445.90-10.00-2.26%111,79878.81%
TSLA210319C004000002020-05-13 3:26PM EDT2021-03-19416.17447.00453.300.00-51,32477.14%
TSLA210618C004000002020-05-21 9:51AM EDT2021-06-18450.00452.00463.300.00-11,18873.03%
TSLA210917C004000002020-03-25 9:49AM EDT2021-09-17241.67383.45399.250.00-6150.00%
TSLA220121C004000002020-05-26 10:15AM EDT2022-01-21480.00471.00485.100.00-32,12169.53%
TSLA220318C004000002020-04-21 12:04PM EDT2022-03-18368.00474.05488.850.00-1868.19%
TSLA220617C004000002020-05-27 11:17AM EDT2022-06-17468.19483.00499.50-21.81-4.45%456268.38%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P004000002020-05-27 3:59PM EDT2020-05-290.010.010.020.00-1751,416293.75%
TSLA200619P004000002020-05-27 3:28PM EDT2020-06-190.560.510.75-0.02-3.45%2537,291123.93%
TSLA200717P004000002020-05-27 3:59PM EDT2020-07-172.202.002.30-0.01-0.45%3052,15799.55%
TSLA200821P004000002020-05-27 3:48PM EDT2020-08-216.255.906.60-0.05-0.79%721,10993.73%
TSLA200918P004000002020-05-27 12:53PM EDT2020-09-189.308.609.25+0.20+2.20%1273,09988.20%
TSLA201016P004000002020-05-27 1:52PM EDT2020-10-1612.5011.7512.50+0.30+2.46%594285.23%
TSLA201120P004000002020-05-27 11:20AM EDT2020-11-2018.0014.2017.55+1.00+5.88%48182.06%
TSLA201218P004000002020-05-27 11:19AM EDT2020-12-1821.4019.3020.50+1.05+5.16%517081.39%
TSLA210115P004000002020-05-27 3:58PM EDT2021-01-1523.8023.1024.40-0.20-0.83%326,77480.62%
TSLA210319P004000002020-05-27 10:11AM EDT2021-03-1931.8029.7531.30-2.40-7.02%281977.70%
TSLA210618P004000002020-05-27 10:59AM EDT2021-06-1842.0038.9040.70+1.93+4.82%211,47374.76%
TSLA210917P004000002020-05-27 9:40AM EDT2021-09-1747.0044.0052.50-3.00-6.00%110272.51%
TSLA220121P004000002020-05-27 9:49AM EDT2022-01-2158.5554.3563.00+0.55+0.95%101,65170.01%
TSLA220318P004000002020-05-15 11:43AM EDT2022-03-1870.0058.0067.000.00-106468.86%
TSLA220617P004000002020-05-27 3:52PM EDT2022-06-1770.0069.0073.15+0.47+0.68%131468.45%
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