TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C000500002020-06-01 2:02PM EDT2020-06-19832.20837.15839.000.00-215853.13%
TSLA200717C000500002020-02-03 2:34PM EDT2020-07-17699.35690.90699.150.00--00.00%
TSLA200918C000500002019-11-27 3:49PM EDT2020-09-18280.40378.10382.150.00-5400.00%
TSLA201016C000500002020-03-09 10:03AM EDT2020-10-16578.15491.15501.700.00--10.00%
TSLA210115C000500002020-06-02 9:30AM EDT2021-01-15844.65833.90842.000.00-19314225.95%
TSLA210319C000500002019-12-23 1:15PM EDT2021-03-19371.71514.80522.800.00-6000.00%
TSLA210618C000500002020-03-16 12:11PM EDT2021-06-18436.25671.85686.000.00-44360.00%
TSLA210917C000500002020-05-26 11:47AM EDT2021-09-17768.50829.10846.450.00-210155.48%
TSLA220121C000500002020-02-11 4:15PM EDT2022-01-21592.55500.00516.000.00-3200.00%
TSLA220617C000500002020-04-13 12:11PM EDT2022-06-17582.00729.50748.000.00-120.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P000500002020-06-03 1:56PM EDT2020-06-190.010.000.010.00-46025,436375.00%
TSLA200717P000500002020-06-03 3:59PM EDT2020-07-170.020.010.050.00-171,485257.03%
TSLA200918P000500002020-06-03 9:44AM EDT2020-09-180.120.050.000.00-253,827162.50%
TSLA201016P000500002020-05-27 3:00PM EDT2020-10-160.330.080.550.00-7215182.62%
TSLA201120P000500002020-06-03 11:38AM EDT2020-11-200.300.190.650.00-4374168.16%
TSLA201218P000500002020-06-04 9:30AM EDT2020-12-180.720.220.71+0.12+20.00%1117157.72%
TSLA210115P000500002020-06-04 10:48AM EDT2021-01-150.530.500.53+0.03+6.00%5317,903149.41%
TSLA210319P000500002020-06-02 9:30AM EDT2021-03-191.120.741.260.00-12,197144.12%
TSLA210618P000500002020-06-04 10:41AM EDT2021-06-181.051.001.55-0.25-19.23%833,141130.15%
TSLA210917P000500002020-05-27 11:05AM EDT2021-09-172.001.002.990.00-29108125.34%
TSLA220121P000500002020-06-03 9:56AM EDT2022-01-212.752.383.000.00-111,825117.16%
TSLA220318P000500002020-06-01 10:58AM EDT2022-03-183.500.595.750.00-16115.43%
TSLA220617P000500002020-06-03 2:32PM EDT2022-06-173.403.004.500.00-55624111.65%
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