TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:415.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C004150002020-05-29 11:40AM EDT2020-06-19402.00457.10461.000.00-169167.53%
TSLA200717C004150002020-05-21 11:18AM EDT2020-07-17387.82458.05466.850.00-19113.38%
TSLA200821C004150002020-03-23 10:04AM EDT2020-08-21115.50313.65317.000.00-1440.00%
TSLA200918C004150002020-05-11 1:14PM EDT2020-09-18412.79462.20471.250.00-112987.40%
TSLA201016C004150002020-05-07 10:55AM EDT2020-10-16385.85464.95474.200.00-21784.14%
TSLA201120C004150002020-05-20 12:45PM EDT2020-11-20418.22468.45477.950.00-5681.09%
TSLA201218C004150002020-04-13 9:30AM EDT2020-12-18233.620.000.000.00-110.00%
TSLA210319C004150002020-04-28 9:53AM EDT2021-03-19405.70427.20434.550.00-2290.00%
TSLA210618C004150002020-06-01 9:49AM EDT2021-06-18490.65490.05504.450.00-28274.19%
TSLA210917C004150002020-05-13 11:36AM EDT2021-09-17437.30498.55513.950.00-1372.21%
TSLA220121C004150002020-06-01 3:32PM EDT2022-01-21535.65509.10520.300.00-11768.55%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P004150002020-06-04 3:32PM EDT2020-06-190.100.050.270.00-151,092135.06%
TSLA200717P004150002020-06-04 11:31AM EDT2020-07-171.200.591.150.00-134997.09%
TSLA200821P004150002020-05-28 2:59PM EDT2020-08-216.103.403.900.00-26890.31%
TSLA200918P004150002020-06-04 9:46AM EDT2020-09-186.545.656.250.00-114285.21%
TSLA201016P004150002020-06-03 12:09PM EDT2020-10-1610.008.409.150.00-216182.48%
TSLA201120P004150002020-06-01 9:45AM EDT2020-11-2015.0012.6513.450.00-12280.88%
TSLA201218P004150002020-05-13 9:45AM EDT2020-12-1829.3015.3516.300.00-62478.82%
TSLA210319P004150002020-04-30 10:24AM EDT2021-03-1939.1027.4531.100.00-3778.38%
TSLA210618P004150002020-04-28 9:42AM EDT2021-06-1856.5037.7044.000.00-1976.76%
TSLA210917P004150002020-05-28 11:02AM EDT2021-09-1751.5039.5048.250.00-241670.80%
TSLA220121P004150002020-05-26 11:36AM EDT2022-01-2163.100.0058.500.00-23654.48%
TSLA220318P004150002020-05-13 7:08PM EDT2022-03-1882.600.000.000.00-2012.50%
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