TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:425.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C004250002020-05-15 1:50PM EDT2020-06-19373.05387.80397.100.00-452107.57%
TSLA200717C004250002020-04-29 10:08AM EDT2020-07-17380.90390.60399.700.00-506896.66%
TSLA200821C004250002020-05-21 1:28PM EDT2020-08-21391.72395.80404.900.00-11791.53%
TSLA200918C004250002020-05-18 9:42AM EDT2020-09-18421.07399.00408.250.00-422986.44%
TSLA201016C004250002020-04-14 10:00AM EDT2020-10-16340.59378.10385.300.00-1110.00%
TSLA201120C004250002020-03-23 11:01AM EDT2020-11-20128.00321.10326.550.00-250.00%
TSLA201218C004250002020-04-13 9:30AM EDT2020-12-18227.120.000.000.00-130.00%
TSLA210319C004250002020-04-06 9:44AM EDT2021-03-19174.600.000.000.00-1200.00%
TSLA210618C004250002020-03-19 3:39PM EDT2021-06-18157.00386.30401.400.00-5044.74%
TSLA210917C004250002020-02-27 12:07PM EDT2021-09-17341.10205.00215.000.00-8190.00%
TSLA220121C004250002020-04-28 12:33PM EDT2022-01-21424.00454.60464.400.00-1769.44%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P004250002020-05-22 3:53PM EDT2020-06-190.850.000.000.00-2050.00%
TSLA200717P004250002020-05-21 2:38PM EDT2020-07-173.873.253.700.00-220897.79%
TSLA200821P004250002020-05-22 10:15AM EDT2020-08-219.200.000.000.00-1025.00%
TSLA200918P004250002020-05-19 12:45PM EDT2020-09-1813.2512.0012.850.00-314387.75%
TSLA201016P004250002020-05-21 2:07PM EDT2020-10-1616.4015.2016.650.00-127384.29%
TSLA201120P004250002020-05-01 9:30AM EDT2020-11-2039.0021.3022.550.00-11783.17%
TSLA201218P004250002020-05-18 9:37AM EDT2020-12-1826.2024.3025.850.00-14380.74%
TSLA210319P004250002020-05-04 3:22PM EDT2021-03-1950.6035.7537.750.00-21476.90%
TSLA210618P004250002020-05-15 12:49PM EDT2021-06-1851.4044.9051.000.00-13274.66%
TSLA210917P004250002020-05-08 11:38AM EDT2021-09-1760.0050.8060.000.00-2871.41%
TSLA220121P004250002020-04-30 10:40AM EDT2022-01-2166.9061.5071.000.00-64768.82%
TSLA220318P004250002020-05-19 12:41PM EDT2022-03-1873.7566.5076.000.00--168.12%
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