TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:430.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C004300002020-05-27 12:46PM EDT2020-05-29379.250.000.000.00-100.00%
TSLA200619C004300002020-05-26 9:53AM EDT2020-06-19398.450.000.000.00-400.00%
TSLA200717C004300002020-05-15 12:51PM EDT2020-07-17374.380.000.000.00-300.00%
TSLA200821C004300002020-05-18 9:30AM EDT2020-08-21405.30394.25402.250.00-1890.42%
TSLA200918C004300002020-04-29 3:42PM EDT2020-09-18388.04397.85403.900.00-39284.11%
TSLA201016C004300002020-04-13 12:23PM EDT2020-10-16246.82369.45375.650.00-150.00%
TSLA201120C004300002020-05-13 12:08PM EDT2020-11-20382.10406.70412.100.00-1279.38%
TSLA201218C004300002020-04-13 12:02PM EDT2020-12-18249.11387.65393.550.00-47148.69%
TSLA210115C004300002020-05-26 1:01PM EDT2021-01-15420.00416.15422.050.00-12,11178.91%
TSLA210319C004300002020-05-20 1:14PM EDT2021-03-19423.37418.00433.800.00-120875.48%
TSLA210618C004300002020-05-27 12:43PM EDT2021-06-18425.00431.65439.500.00-111772.38%
TSLA210917C004300002020-04-29 12:26PM EDT2021-09-17419.90439.00453.100.00-1471.01%
TSLA220121C004300002020-05-01 11:23AM EDT2022-01-21375.00449.00463.550.00-188368.08%
TSLA220617C004300002020-05-26 2:53PM EDT2022-06-17467.55464.00479.650.00-45667.56%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P004300002020-05-27 11:54AM EDT2020-05-290.020.000.000.00-14050.00%
TSLA200619P004300002020-05-27 11:03AM EDT2020-06-191.000.000.000.00-11050.00%
TSLA200717P004300002020-05-27 9:50AM EDT2020-07-173.002.434.80+0.25+9.09%112199.33%
TSLA200821P004300002020-05-21 10:58AM EDT2020-08-219.427.458.200.00-208489.93%
TSLA200918P004300002020-05-20 9:57AM EDT2020-09-1813.0510.7511.600.00-132785.19%
TSLA201016P004300002020-05-13 12:53PM EDT2020-10-1624.4514.4515.600.00-114282.61%
TSLA201120P004300002020-05-18 11:53AM EDT2020-11-2024.7520.0521.250.00-4681.22%
TSLA201218P004300002020-05-22 2:11PM EDT2020-12-1825.8723.4525.000.00-3579.37%
TSLA210115P004300002020-05-27 1:43PM EDT2021-01-1529.3027.7529.40+0.50+1.74%2047978.66%
TSLA210319P004300002020-05-26 10:16AM EDT2021-03-1937.1035.2037.400.00-148176.00%
TSLA210618P004300002020-05-26 11:39AM EDT2021-06-1846.6044.7047.600.00-21872.93%
TSLA210917P004300002020-05-19 11:07AM EDT2021-09-1759.0551.9060.500.00-102871.25%
TSLA220121P004300002020-05-26 11:34AM EDT2022-01-2167.7562.7072.000.00-421,47568.73%
TSLA220318P004300002020-05-26 2:11PM EDT2022-03-1871.3567.2076.500.00-401867.78%
TSLA220617P004300002020-05-26 11:45AM EDT2022-06-1779.6575.2083.050.00-42066.57%
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