TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:440.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C004400002020-05-27 1:45PM EDT2020-06-19368.50434.10440.250.00-307790.00%
TSLA200717C004400002020-05-26 12:06PM EDT2020-07-17382.72439.20442.300.00-12286.91%
TSLA200821C004400002020-05-20 3:05PM EDT2020-08-21384.44441.10444.300.00-154369.02%
TSLA200918C004400002020-04-29 3:35PM EDT2020-09-18379.44390.30399.450.00-11000.00%
TSLA201016C004400002020-04-30 10:24AM EDT2020-10-16416.45402.25412.850.00-1240.00%
TSLA201120C004400002020-05-13 7:02PM EDT2020-11-20393.15457.80464.800.00-1084.85%
TSLA201218C004400002020-03-20 3:53PM EDT2020-12-18160.00361.20369.650.00-100.00%
TSLA210115C004400002020-06-03 10:07AM EDT2021-01-15476.00456.90464.800.00-555373.09%
TSLA210319C004400002020-05-11 10:30AM EDT2021-03-19412.80464.95472.050.00-102571.63%
TSLA210618C004400002020-05-22 3:07PM EDT2021-06-18435.05471.65483.800.00-138269.05%
TSLA210917C004400002020-05-05 10:01AM EDT2021-09-17414.21497.15507.850.00-2976.10%
TSLA220121C004400002020-05-19 3:52PM EDT2022-01-21441.00494.85503.100.00-156865.90%
TSLA220617C004400002020-05-08 12:03PM EDT2022-06-17468.66504.70519.050.00-23664.50%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P004400002020-06-04 11:08AM EDT2020-06-190.200.240.490.00-3502133.69%
TSLA200717P004400002020-06-03 10:15AM EDT2020-07-171.401.031.550.00-615695.02%
TSLA200821P004400002020-06-04 10:01AM EDT2020-08-215.004.755.35-0.77-13.34%314989.58%
TSLA200918P004400002020-05-29 9:34AM EDT2020-09-1810.647.508.200.00-148284.52%
TSLA201016P004400002020-06-04 9:31AM EDT2020-10-1610.9010.7511.50-1.30-10.66%217481.69%
TSLA201120P004400002020-06-01 2:50PM EDT2020-11-2017.4515.8016.700.00-1680.37%
TSLA201218P004400002020-06-01 3:20PM EDT2020-12-1820.6519.0520.050.00-1778.49%
TSLA210115P004400002020-06-03 2:58PM EDT2021-01-1524.1523.1024.250.00-1032877.83%
TSLA210319P004400002020-06-01 3:24PM EDT2021-03-1932.0030.4031.950.00-27875.26%
TSLA210618P004400002020-06-03 2:02PM EDT2021-06-1841.4039.7042.000.00-358172.26%
TSLA210917P004400002020-05-29 9:34AM EDT2021-09-1756.7545.5054.350.00-49370.13%
TSLA220121P004400002020-06-02 11:07AM EDT2022-01-2163.6556.5065.500.00-27567.68%
TSLA220318P004400002020-06-03 9:51AM EDT2022-03-1867.0560.0068.250.00-1211566.14%
TSLA220617P004400002020-05-29 10:20AM EDT2022-06-1782.0568.0076.200.00-101765.30%
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