TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:405.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C004050002020-07-06 12:20PM EDT2020-07-17921.501,135.751,147.05+326.35+54.83%114424.22%
TSLA200821C004050002020-07-02 9:40AM EDT2020-08-21811.051,135.451,153.00+210.90+35.14%1175199.24%
TSLA200918C004050002020-07-10 10:58AM EDT2020-09-181,015.001,136.251,154.50+630.00+163.64%35234160.16%
TSLA201016C004050002020-07-07 3:50PM EDT2020-10-16999.001,138.951,156.90+507.53+103.27%121144.51%
TSLA201120C004050002020-06-22 6:43PM EDT2020-11-20204.101,141.001,158.500.00--1128.83%
TSLA210319C004050002020-06-22 6:45PM EDT2021-03-19560.001,151.951,168.700.00-5403109.19%
TSLA210618C004050002020-06-22 6:46PM EDT2021-06-18440.001,159.451,177.700.00-17101.79%
TSLA210917C004050002020-06-22 6:47PM EDT2021-09-17472.151,165.751,184.000.00-1895.46%
TSLA220121C004050002020-06-22 6:48PM EDT2022-01-21445.001,173.001,189.400.00-2788.14%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P004050002020-07-10 3:08PM EDT2020-07-170.040.020.04-0.56-93.33%8863287.50%
TSLA200821P004050002020-07-10 11:16AM EDT2020-08-212.301.008.40-1.05-31.34%267200.15%
TSLA200918P004050002020-07-10 2:30PM EDT2020-09-184.421.255.20-0.38-7.92%10110146.20%
TSLA201016P004050002020-07-08 9:38AM EDT2020-10-165.904.0011.50-0.75-11.28%1201142.81%
TSLA201120P004050002020-07-10 9:46AM EDT2020-11-209.648.2014.95-1.21-11.15%59132.40%
TSLA201218P004050002020-07-09 9:32AM EDT2020-12-1811.8010.5017.00-1.90-13.87%138124.71%
TSLA210319P004050002020-06-22 6:46PM EDT2021-03-1923.0316.6524.500.00-120109.10%
TSLA210618P004050002020-07-06 3:59PM EDT2021-06-1824.1122.0031.40-35.89-59.82%499799.73%
TSLA210917P004050002020-06-22 6:48PM EDT2021-09-17103.4530.0040.000.00-1795.33%
TSLA220121P004050002020-06-22 6:49PM EDT2022-01-2163.3538.5048.500.00-3812789.39%
TSLA220318P004050002020-06-22 6:49PM EDT2022-03-1866.8542.5052.500.00-2387.56%
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