TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:435.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C004350002020-06-04 3:47PM EDT2020-06-19428.80445.00453.600.00-1016189.36%
TSLA200717C004350002020-05-04 10:03AM EDT2020-07-17317.81457.95465.100.00-115146.53%
TSLA200821C004350002020-04-14 11:10AM EDT2020-08-21310.00361.75368.650.00-560.00%
TSLA200918C004350002020-05-28 1:28PM EDT2020-09-18393.10452.50461.250.00-12582.20%
TSLA201016C004350002020-04-01 12:11PM EDT2020-10-16147.58312.95318.500.00-170.00%
TSLA201120C004350002020-04-14 11:05AM EDT2020-11-20331.61379.45385.500.00-120.00%
TSLA201218C004350002020-04-16 12:53PM EDT2020-12-18357.06391.00399.000.00-130.00%
TSLA210319C004350002020-03-20 3:53PM EDT2021-03-19142.20371.70386.600.00-200.00%
TSLA210618C004350002020-05-04 2:26PM EDT2021-06-18368.67482.95494.100.00-110471.50%
TSLA210917C004350002020-03-24 9:57AM EDT2021-09-17185.00358.60378.600.00-1200.00%
TSLA220121C004350002020-04-14 3:08PM EDT2022-01-21375.00431.25440.350.00-2260.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P004350002020-06-05 11:16AM EDT2020-06-190.230.020.49-0.04-14.81%1237135.35%
TSLA200717P004350002020-06-05 11:04AM EDT2020-07-171.251.001.36-1.02-44.93%309896.80%
TSLA200821P004350002020-06-03 9:30AM EDT2020-08-215.134.004.700.00-37889.23%
TSLA200918P004350002020-06-04 1:11PM EDT2020-09-187.656.557.200.00-12284.03%
TSLA201016P004350002020-06-02 10:33AM EDT2020-10-1611.899.6510.300.00-11081.32%
TSLA201120P004350002020-06-01 2:58PM EDT2020-11-2016.9014.3015.150.00-11079.90%
TSLA201218P004350002020-05-13 9:45AM EDT2020-12-1833.1017.3518.400.00--678.05%
TSLA210319P004350002020-05-29 9:31AM EDT2021-03-1935.4028.3030.250.00-112375.07%
TSLA210618P004350002020-05-26 11:40AM EDT2021-06-1847.9037.5039.950.00-42272.11%
TSLA210917P004350002020-05-28 10:50AM EDT2021-09-1756.2043.5051.850.00-8570.04%
TSLA220121P004350002020-05-19 12:46PM EDT2022-01-2172.850.0064.000.00-412753.78%
TSLA220318P004350002020-05-26 3:27PM EDT2022-03-1872.4558.2068.000.00-661366.75%
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