TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:470.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C004700002020-05-21 10:15AM EDT2020-05-29340.10342.20351.200.00-1627321.24%
TSLA200619C004700002020-05-15 1:31PM EDT2020-06-19334.45343.30352.550.00-1146100.49%
TSLA200717C004700002020-05-13 12:08PM EDT2020-07-17322.30347.10356.200.00-1012890.05%
TSLA200821C004700002020-04-28 12:45PM EDT2020-08-21332.15354.00363.250.00-91486.45%
TSLA200918C004700002020-05-01 11:35AM EDT2020-09-18287.67358.60367.750.00-353082.54%
TSLA201016C004700002020-05-08 2:29PM EDT2020-10-16374.79363.80373.050.00-11280.73%
TSLA201120C004700002020-05-12 12:51PM EDT2020-11-20402.10372.30378.150.00-1179.40%
TSLA201218C004700002020-03-27 5:34AM EDT2020-12-18135.64339.90348.200.00-1036.08%
TSLA210115C004700002020-05-18 2:26PM EDT2021-01-15379.29379.60387.800.00-226876.28%
TSLA210319C004700002020-04-27 10:14AM EDT2021-03-19393.50390.90397.800.00-12274.99%
TSLA210618C004700002020-05-05 9:51AM EDT2021-06-18382.00400.00409.800.00-13671.61%
TSLA210917C004700002020-05-12 10:08AM EDT2021-09-17430.43411.00420.800.00-22669.87%
TSLA220121C004700002020-05-21 10:32AM EDT2022-01-21421.56424.60434.400.00-32867.97%
TSLA220318C004700002020-03-16 12:14AM EDT2022-03-18192.070.000.000.00--00.00%
TSLA220617C004700002020-05-21 11:24AM EDT2022-06-17427.00436.00452.550.00-15366.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P004700002020-05-22 3:54PM EDT2020-05-290.110.000.000.00-31050.00%
TSLA200605P004700002020-05-22 3:24PM EDT2020-06-050.350.000.000.00-2050.00%
TSLA200612P004700002020-05-22 12:55PM EDT2020-06-120.350.000.000.00-1050.00%
TSLA200619P004700002020-05-22 12:34PM EDT2020-06-191.330.000.000.00-5050.00%
TSLA200717P004700002020-05-22 2:35PM EDT2020-07-174.900.000.000.00-5025.00%
TSLA200821P004700002020-05-22 9:30AM EDT2020-08-2113.850.000.000.00-4025.00%
TSLA200918P004700002020-05-20 10:59AM EDT2020-09-1817.4215.9517.250.00-18783.02%
TSLA201016P004700002020-05-22 12:11PM EDT2020-10-1621.620.000.000.00-1012.50%
TSLA201120P004700002020-05-18 10:29AM EDT2020-11-2031.1028.3029.650.00-1880.04%
TSLA201218P004700002020-05-18 10:29AM EDT2020-12-1835.1532.1533.850.00-1478.02%
TSLA210115P004700002020-05-18 9:45AM EDT2021-01-1539.1937.2538.800.00-161,06477.25%
TSLA210319P004700002020-05-07 9:33AM EDT2021-03-1957.9045.7048.500.00-21374.77%
TSLA210618P004700002020-05-05 9:30AM EDT2021-06-1870.7653.5061.750.00-23971.41%
TSLA210917P004700002020-05-04 11:54AM EDT2021-09-1783.0564.2073.500.00-462369.81%
TSLA220121P004700002020-05-20 3:59PM EDT2022-01-2184.4476.2086.000.00-118467.36%
TSLA220318P004700002020-03-24 2:48PM EDT2022-03-18170.00104.00118.500.00--276.48%
TSLA220617P004700002020-04-30 10:04AM EDT2022-06-1790.8589.5099.500.00-23265.48%
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