TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:5.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C000050002020-07-10 11:50AM EDT2020-09-181,271.451,534.101,548.45+1,271.45--1735.55%
TSLA201016C000050002020-07-08 9:42AM EDT2020-10-161,394.151,533.201,546.25+1,394.15--1389.06%
TSLA210115C000050002020-06-15 10:54AM EDT2021-01-15937.801,533.201,547.200.00-515360.16%
TSLA210319C000050002020-06-22 6:46PM EDT2021-03-19988.001,533.201,548.600.00-10364.06%
TSLA210618C000050002020-06-22 6:46PM EDT2021-06-18521.101,532.451,550.500.00-55342.68%
TSLA210917C000050002020-06-22 6:47PM EDT2021-09-17712.151,528.301,546.200.00-510.00%
TSLA220121C000050002020-07-10 1:29PM EDT2022-01-211,488.331,531.251,549.50+786.08+111.94%11219.24%
TSLA220617C000050002020-06-24 11:45AM EDT2022-06-17950.001,531.501,551.000.00-42230.52%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918P000050002020-07-10 1:45PM EDT2020-09-180.010.000.020.00-3911,673387.50%
TSLA201016P000050002020-07-09 12:38PM EDT2020-10-160.030.000.000.00-51,99750.00%
TSLA210115P000050002020-07-10 3:49PM EDT2021-01-150.030.030.04-0.01-25.00%2,16025,151260.94%
TSLA210319P000050002020-07-10 3:30PM EDT2021-03-190.070.060.07+0.02+40.00%49885239.06%
TSLA210618P000050002020-07-10 1:39PM EDT2021-06-180.090.090.11-0.01-10.00%67,090214.06%
TSLA210917P000050002020-07-09 2:24PM EDT2021-09-170.110.100.25+0.03+37.50%5292202.73%
TSLA220121P000050002020-07-10 3:58PM EDT2022-01-210.120.120.20-0.08-40.00%458,480176.56%
TSLA220617P000050002020-07-10 3:52PM EDT2022-06-170.250.240.250.00-81519,018165.63%
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