TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:450.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C004500002020-06-04 12:26PM EDT2020-06-05434.40424.90426.30+0.25+0.06%827569.43%
TSLA200612C004500002020-05-28 10:43AM EDT2020-06-12369.57422.35426.200.00-56256.03%
TSLA200619C004500002020-06-02 3:34PM EDT2020-06-19434.04422.45426.600.00-121,801193.86%
TSLA200717C004500002020-05-29 3:38PM EDT2020-07-17378.42424.50431.550.00-2117130.30%
TSLA200821C004500002020-05-15 3:34PM EDT2020-08-21364.42429.45433.900.00-131105.78%
TSLA200918C004500002020-06-04 1:04PM EDT2020-09-18435.98431.70440.00-5.07-1.15%125898.19%
TSLA201016C004500002020-05-21 2:23PM EDT2020-10-16387.48435.40440.400.00-12690.35%
TSLA201120C004500002020-05-13 12:18PM EDT2020-11-20353.93439.00446.950.00-11186.56%
TSLA201218C004500002020-06-03 11:16AM EDT2020-12-18462.38445.15449.350.00-31384.59%
TSLA210115C004500002020-06-03 1:59PM EDT2021-01-15461.68447.95454.100.00-62,09682.63%
TSLA210319C004500002020-04-17 2:31PM EDT2021-03-19366.56391.60401.400.00-1400.00%
TSLA210618C004500002020-06-01 3:38PM EDT2021-06-18490.00465.00472.750.00-381175.23%
TSLA210917C004500002020-04-29 1:33PM EDT2021-09-17411.90426.10435.400.00-33246.41%
TSLA220121C004500002020-06-04 11:16AM EDT2022-01-21494.00486.50497.70-8.00-1.59%126070.86%
TSLA220318C004500002020-04-20 3:40PM EDT2022-03-18399.50440.15453.550.00-1449.91%
TSLA220617C004500002020-05-29 11:19AM EDT2022-06-17446.81497.15511.350.00-29968.34%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P004500002020-06-03 3:39PM EDT2020-06-050.010.000.010.00-311,565250.00%
TSLA200612P004500002020-06-04 11:22AM EDT2020-06-120.070.010.07+0.02+40.00%4363136.72%
TSLA200619P004500002020-06-04 2:18PM EDT2020-06-190.220.220.26-0.03-12.00%66,963121.48%
TSLA200626P004500002020-06-04 1:46PM EDT2020-06-260.390.350.40+0.01+2.63%4166106.54%
TSLA200717P004500002020-06-04 1:24PM EDT2020-07-171.481.401.76-0.05-3.27%572,42393.46%
TSLA200821P004500002020-06-04 11:35AM EDT2020-08-215.395.355.70-0.11-2.00%131,03887.25%
TSLA200918P004500002020-06-03 1:02PM EDT2020-09-188.888.308.750.00-192582.46%
TSLA201016P004500002020-06-04 11:11AM EDT2020-10-1611.7511.6012.10-1.25-9.62%244679.55%
TSLA201120P004500002020-06-04 1:08PM EDT2020-11-2017.2017.1017.70-0.25-1.43%1316578.63%
TSLA201218P004500002020-06-04 9:30AM EDT2020-12-1821.0020.5021.10-0.41-1.91%116776.79%
TSLA210115P004500002020-06-04 12:04PM EDT2021-01-1524.8724.8525.45+0.17+0.69%61,31376.25%
TSLA210319P004500002020-06-03 9:49AM EDT2021-03-1933.6132.4533.400.00-132773.80%
TSLA210618P004500002020-06-03 3:41PM EDT2021-06-1843.0040.9043.950.00-125870.62%
TSLA210917P004500002020-06-01 9:36AM EDT2021-09-1755.0047.5057.500.00-219569.03%
TSLA220121P004500002020-06-02 2:08PM EDT2022-01-2165.9859.0069.000.00-259466.74%
TSLA220318P004500002020-06-04 12:55PM EDT2022-03-1870.0064.5074.50-8.35-10.66%31166.23%
TSLA220617P004500002020-06-01 9:58AM EDT2022-06-1780.9572.5080.600.00-11,11064.90%
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