TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:500.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C005000002020-06-05 12:10PM EDT2020-06-05373.60384.50385.20+9.95+2.74%3028414.06%
TSLA200612C005000002020-06-05 12:10PM EDT2020-06-12373.68383.30385.75+0.43+0.12%203181.84%
TSLA200619C005000002020-06-05 3:11PM EDT2020-06-19384.45384.00385.70+18.68+5.11%243,121106.84%
TSLA200702C005000002020-05-28 3:44PM EDT2020-07-02311.10383.10388.700.00--499.02%
TSLA200717C005000002020-06-04 11:12AM EDT2020-07-17384.56382.10391.150.00-118485.89%
TSLA200821C005000002020-06-01 11:39AM EDT2020-08-21387.70389.25394.150.00-226481.54%
TSLA200918C005000002020-06-04 11:14AM EDT2020-09-18394.60390.15399.300.00-21,09976.12%
TSLA201016C005000002020-06-04 2:28PM EDT2020-10-16392.23394.90403.650.00-324074.65%
TSLA201120C005000002020-05-04 10:10AM EDT2020-11-20292.45415.65421.350.00-13686.68%
TSLA201218C005000002020-06-02 9:43AM EDT2020-12-18431.84405.95415.150.00-210773.19%
TSLA210115C005000002020-06-05 1:38PM EDT2021-01-15408.14414.35419.40+9.82+2.47%22,86973.80%
TSLA210319C005000002020-06-03 3:10PM EDT2021-03-19427.73422.00428.550.00-141371.05%
TSLA210618C005000002020-06-05 11:27AM EDT2021-06-18429.00433.05441.75-10.00-2.28%11,83868.78%
TSLA210917C005000002020-06-01 3:31PM EDT2021-09-17460.66443.55456.350.00-26267.79%
TSLA220121C005000002020-06-05 12:26PM EDT2022-01-21455.00458.30468.35+7.40+1.65%177765.70%
TSLA220318C005000002020-06-01 10:27AM EDT2022-03-18468.00463.05475.350.00-11865.09%
TSLA220617C005000002020-06-05 2:47PM EDT2022-06-17478.00472.85486.50+16.85+3.65%290164.71%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P005000002020-06-05 9:43AM EDT2020-06-050.010.000.01-0.02-66.67%11,326306.25%
TSLA200612P005000002020-06-05 3:25PM EDT2020-06-120.040.030.04-0.06-60.00%121730125.00%
TSLA200619P005000002020-06-05 3:16PM EDT2020-06-190.360.280.33-0.03-7.69%1947,430112.70%
TSLA200626P005000002020-06-05 3:19PM EDT2020-06-260.530.540.72+0.07+15.22%1552101.69%
TSLA200702P005000002020-06-05 12:27PM EDT2020-07-020.850.431.00-0.13-13.27%12891.65%
TSLA200717P005000002020-06-05 2:59PM EDT2020-07-171.741.801.85-0.76-30.40%1664,83084.90%
TSLA200821P005000002020-06-05 3:07PM EDT2020-08-216.906.607.00-1.50-17.86%921,88580.94%
TSLA200918P005000002020-06-05 3:03PM EDT2020-09-1810.5510.2011.00-1.95-15.60%413,34177.14%
TSLA201016P005000002020-06-05 1:19PM EDT2020-10-1615.0014.6015.50-1.17-7.24%51,39175.29%
TSLA201120P005000002020-06-05 3:15PM EDT2020-11-2022.3021.8022.65-2.20-8.98%20538475.25%
TSLA201218P005000002020-06-05 1:45PM EDT2020-12-1826.5325.4526.85-2.49-8.58%241,13373.46%
TSLA210115P005000002020-06-05 1:53PM EDT2021-01-1531.8531.0032.20-2.15-6.32%916,48173.33%
TSLA210319P005000002020-06-05 12:49PM EDT2021-03-1940.9440.0042.25-2.56-5.89%363971.42%
TSLA210618P005000002020-06-05 12:55PM EDT2021-06-1853.5051.8054.55-2.25-4.04%740169.05%
TSLA210917P005000002020-06-04 3:24PM EDT2021-09-1765.5061.0069.500.00-18767.81%
TSLA220121P005000002020-06-05 2:06PM EDT2022-01-2177.3074.0082.50-2.70-3.37%274065.57%
TSLA220318P005000002020-06-03 2:28PM EDT2022-03-1884.700.0089.000.00-21166.83%
TSLA220617P005000002020-06-05 2:22PM EDT2022-06-1793.0088.5097.45+1.00+1.09%151,23064.02%
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