TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:410.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C004100002020-06-04 2:58PM EDT2020-06-19455.00470.05477.350.00-1615185.89%
TSLA200717C004100002020-05-08 11:40AM EDT2020-07-17418.17470.70479.500.00-523126.00%
TSLA200821C004100002020-05-21 3:44PM EDT2020-08-21426.18473.25482.200.00-37084.07%
TSLA200918C004100002020-05-13 2:15PM EDT2020-09-18390.23477.65485.600.00-112487.43%
TSLA201016C004100002020-06-05 2:59PM EDT2020-10-16480.87479.65486.85+14.22+3.05%175281.84%
TSLA201120C004100002020-03-18 3:28PM EDT2020-11-2094.79377.90385.050.00--00.00%
TSLA201218C004100002020-05-19 3:01PM EDT2020-12-18428.68484.75494.550.00-202278.10%
TSLA210115C004100002020-06-03 3:30PM EDT2021-01-15494.80488.25497.400.00-242377.20%
TSLA210319C004100002020-05-28 12:45PM EDT2021-03-19438.65494.85504.400.00-12075.19%
TSLA210618C004100002020-03-24 3:54PM EDT2021-06-18203.00356.60363.700.00-56880.00%
TSLA210917C004100002020-04-21 11:35AM EDT2021-09-17355.00452.70461.300.00-250.00%
TSLA220121C004100002020-06-01 10:43AM EDT2022-01-21525.60520.05536.750.00-110868.94%
TSLA220617C004100002020-04-13 2:06PM EDT2022-06-17328.08443.00458.500.00-1160.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P004100002020-06-05 3:46PM EDT2020-06-190.100.010.46-0.10-50.00%101,057144.63%
TSLA200717P004100002020-06-05 11:31AM EDT2020-07-171.000.641.18-0.48-32.43%41110100.44%
TSLA200821P004100002020-06-05 3:30PM EDT2020-08-213.453.303.90-0.77-18.25%39892.48%
TSLA200918P004100002020-06-03 3:52PM EDT2020-09-186.405.506.100.00-312986.96%
TSLA201016P004100002020-06-05 9:44AM EDT2020-10-168.958.158.80-0.95-9.60%313083.91%
TSLA201120P004100002020-06-01 10:47AM EDT2020-11-2014.6012.2013.000.00-52282.13%
TSLA201218P004100002020-06-04 2:31PM EDT2020-12-1816.2014.8015.650.00-114379.89%
TSLA210115P004100002020-06-05 3:52PM EDT2021-01-1518.7018.4519.40-1.50-7.43%344279.37%
TSLA210319P004100002020-05-12 10:11AM EDT2021-03-1937.9524.6526.450.00-16776.73%
TSLA210618P004100002020-05-27 9:42AM EDT2021-06-1842.2533.0535.200.00-2573.56%
TSLA210917P004100002020-05-28 11:10AM EDT2021-09-1750.0537.7045.900.00-181271.01%
TSLA220121P004100002020-06-04 11:38AM EDT2022-01-2152.3049.1557.500.00-19969.28%
TSLA220318P004100002020-02-18 11:01AM EDT2022-03-1839.00151.50166.000.00-16115.48%
TSLA220617P004100002020-06-05 1:14PM EDT2022-06-1763.9060.0068.50+1.90+3.06%152667.08%
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