TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:420.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C004200002020-06-04 2:38PM EDT2020-06-19450.38460.70469.600.00-2542208.40%
TSLA200717C004200002020-05-26 12:06PM EDT2020-07-17402.28461.55470.300.00-11783.79%
TSLA200821C004200002020-06-04 12:39PM EDT2020-08-21464.55464.55472.500.00-13086.27%
TSLA200918C004200002020-05-28 10:08AM EDT2020-09-18401.95466.80475.600.00-2517583.73%
TSLA201016C004200002020-05-27 2:17PM EDT2020-10-16403.68469.65478.950.00-33181.94%
TSLA201120C004200002020-04-29 3:40PM EDT2020-11-20408.00417.65426.700.00-230.00%
TSLA201218C004200002020-04-06 3:13PM EDT2020-12-18168.21394.00398.600.00-110.00%
TSLA210115C004200002020-06-05 2:59PM EDT2021-01-15482.27480.45489.20+18.56+4.00%1772477.53%
TSLA210319C004200002020-05-01 12:19PM EDT2021-03-19340.00439.00450.500.00-2270.00%
TSLA210618C004200002020-06-05 12:29PM EDT2021-06-18494.85491.50509.80-5.06-1.01%163772.27%
TSLA210917C004200002020-04-16 10:27AM EDT2021-09-17381.00435.40445.150.00-2220.00%
TSLA220121C004200002020-06-03 2:30PM EDT2022-01-21520.92514.45525.900.00-437668.13%
TSLA220318C004200002020-04-30 2:49PM EDT2022-03-18426.46474.05486.250.00-2346.48%
TSLA220617C004200002020-05-18 10:09AM EDT2022-06-17473.00525.35542.000.00-25567.04%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P004200002020-06-05 12:16PM EDT2020-06-190.320.000.47+0.06+23.08%5996140.43%
TSLA200717P004200002020-06-05 2:59PM EDT2020-07-171.050.691.24-0.25-19.23%267298.34%
TSLA200821P004200002020-06-05 10:00AM EDT2020-08-214.353.554.25-0.26-5.64%111591.22%
TSLA200918P004200002020-06-02 9:33AM EDT2020-09-187.515.906.550.00-216785.81%
TSLA201016P004200002020-06-03 10:38AM EDT2020-10-1610.208.709.350.00-58082.80%
TSLA201120P004200002020-06-05 9:45AM EDT2020-11-2014.1012.9013.85-1.50-9.62%11581.15%
TSLA201218P004200002020-05-19 12:03PM EDT2020-12-1825.7515.8016.650.00-21879.11%
TSLA210115P004200002020-06-05 3:26PM EDT2021-01-1520.0019.6520.70-1.00-4.76%1348978.72%
TSLA210319P004200002020-06-03 3:53PM EDT2021-03-1928.2026.1528.100.00-19576.17%
TSLA210618P004200002020-06-03 10:36AM EDT2021-06-1837.2034.8037.050.00-113772.97%
TSLA210917P004200002020-05-29 1:46PM EDT2021-09-1751.450.0049.000.00-1010057.75%
TSLA220121P004200002020-06-05 11:12AM EDT2022-01-2155.400.0060.00-0.62-1.11%220254.72%
TSLA220318P004200002020-05-28 1:54PM EDT2022-03-1867.6055.3064.000.00-1367.65%
TSLA220617P004200002020-05-28 1:38PM EDT2022-06-1775.0061.5071.150.00-18566.34%
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