TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:480.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C004800002020-05-22 3:45PM EDT2020-05-29335.550.000.000.00-100.00%
TSLA200605C004800002020-05-20 10:10AM EDT2020-06-05343.55333.20341.450.00-34130.27%
TSLA200619C004800002020-05-20 12:18PM EDT2020-06-19337.80333.40342.650.00-127698.39%
TSLA200717C004800002020-05-13 11:45AM EDT2020-07-17320.73337.40346.650.00-16588.53%
TSLA200821C004800002020-05-20 12:18PM EDT2020-08-21349.50345.00354.200.00-12885.61%
TSLA200918C004800002020-05-20 2:13PM EDT2020-09-18351.48350.20359.400.00-399382.36%
TSLA201016C004800002020-04-03 3:46PM EDT2020-10-16110.19267.35273.050.00-1180.00%
TSLA201218C004800002020-05-14 2:29PM EDT2020-12-18355.60369.70375.400.00-1578.01%
TSLA210115C004800002020-05-22 12:36PM EDT2021-01-15384.280.000.000.00-100.00%
TSLA210319C004800002020-05-13 9:36AM EDT2021-03-19380.60380.80390.600.00-64173.79%
TSLA210618C004800002020-05-12 9:57AM EDT2021-06-18412.04392.80402.600.00-211471.18%
TSLA210917C004800002020-05-05 10:10AM EDT2021-09-17383.77404.40414.200.00-1211769.63%
TSLA220121C004800002020-05-14 9:34AM EDT2022-01-21397.60418.20428.000.00-24267.69%
TSLA220318C004800002020-05-01 11:17AM EDT2022-03-18352.00422.00437.500.00-51567.38%
TSLA220617C004800002020-05-13 12:15PM EDT2022-06-17403.00430.00445.550.00-14966.11%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P004800002020-05-22 3:59PM EDT2020-05-290.080.000.000.00-15050.00%
TSLA200605P004800002020-05-21 10:26AM EDT2020-06-050.500.010.500.00-128121.97%
TSLA200612P004800002020-05-18 9:30AM EDT2020-06-122.160.351.050.00-125108.11%
TSLA200619P004800002020-05-22 3:42PM EDT2020-06-191.400.000.000.00-10050.00%
TSLA200717P004800002020-05-22 3:14PM EDT2020-07-175.400.000.000.00-8025.00%
TSLA200821P004800002020-05-22 2:18PM EDT2020-08-2112.760.000.000.00-2025.00%
TSLA200918P004800002020-05-22 9:30AM EDT2020-09-1817.990.000.000.00-1012.50%
TSLA201016P004800002020-05-19 3:10PM EDT2020-10-1624.7522.5523.650.00-28080.16%
TSLA201120P004800002020-05-18 9:57AM EDT2020-11-2033.2630.1031.500.00-3479.45%
TSLA201218P004800002020-05-12 12:26PM EDT2020-12-1840.5234.1535.850.00-1377.47%
TSLA210115P004800002020-05-21 11:06AM EDT2021-01-1542.2039.4041.250.00-12,17076.83%
TSLA210319P004800002020-05-15 2:54PM EDT2021-03-1955.8547.8050.950.00-47674.17%
TSLA210618P004800002020-05-04 12:00PM EDT2021-06-1878.2556.5065.950.00-46071.43%
TSLA210917P004800002020-05-08 9:30AM EDT2021-09-1779.1867.8576.250.00-52569.48%
TSLA220121P004800002020-05-01 10:38AM EDT2022-01-2193.0079.8089.500.00-214167.08%
TSLA220318P004800002020-05-21 11:58AM EDT2022-03-1893.4085.5095.000.00-4266.38%
TSLA220617P004800002020-04-30 1:04PM EDT2022-06-17102.7593.50103.000.00-26265.18%
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