TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:510.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C005100002020-06-05 9:51AM EDT2020-06-05366.80374.60375.25+13.15+3.72%1130.00%
TSLA200619C005100002020-06-05 1:35PM EDT2020-06-19366.83374.95376.40+11.73+3.30%120682.03%
TSLA200717C005100002020-05-11 1:58PM EDT2020-07-17316.00371.65380.950.00-27070.61%
TSLA200821C005100002020-05-07 1:51PM EDT2020-08-21304.61378.90385.300.00-12277.70%
TSLA200918C005100002020-05-14 1:41PM EDT2020-09-18313.27382.20390.950.00-23075.56%
TSLA201016C005100002020-05-18 2:24PM EDT2020-10-16330.68387.10396.200.00-12274.51%
TSLA201120C005100002020-05-13 7:02PM EDT2020-11-20256.75393.50403.000.00-2073.64%
TSLA201218C005100002020-05-13 7:03PM EDT2020-12-18300.41397.90406.150.00--071.73%
TSLA210115C005100002020-05-26 3:34PM EDT2021-01-15354.13405.85410.700.00-1045172.24%
TSLA210319C005100002020-05-14 10:28AM EDT2021-03-19328.50413.45422.850.00-17670.51%
TSLA210618C005100002020-05-07 12:23PM EDT2021-06-18355.00427.05435.150.00-1068.55%
TSLA210917C005100002020-04-21 10:54AM EDT2021-09-17318.37383.80392.650.00-1540.46%
TSLA220121C005100002020-05-21 10:08AM EDT2022-01-21398.00451.60460.700.00-26764.89%
TSLA220617C005100002020-06-05 2:44PM EDT2022-06-17471.00466.40480.00+49.00+11.61%215364.10%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P005100002020-06-04 3:26PM EDT2020-06-050.010.000.000.00-823250.00%
TSLA200612P005100002020-06-05 2:47PM EDT2020-06-120.060.020.15-0.01-14.29%145131.06%
TSLA200619P005100002020-06-04 1:32PM EDT2020-06-190.360.120.640.00-2266112.11%
TSLA200717P005100002020-06-05 3:28PM EDT2020-07-171.851.662.19-0.65-26.00%1419783.15%
TSLA200821P005100002020-06-05 1:35PM EDT2020-08-217.497.157.95-0.76-9.21%37780.57%
TSLA200918P005100002020-06-05 2:56PM EDT2020-09-1811.3511.1011.80-5.44-32.40%227876.52%
TSLA201016P005100002020-06-03 11:57AM EDT2020-10-1618.3015.6016.750.00-28474.78%
TSLA201120P005100002020-06-04 10:03AM EDT2020-11-2024.2922.8524.300.00-22774.68%
TSLA201218P005100002020-06-01 10:45AM EDT2020-12-1831.7227.2028.500.00-13473.09%
TSLA210115P005100002020-06-01 2:44PM EDT2021-01-1536.5032.6034.000.00-425672.81%
TSLA210319P005100002020-05-18 10:47AM EDT2021-03-1960.0041.9544.450.00-15670.99%
TSLA210618P005100002020-04-14 1:36PM EDT2021-06-1897.1078.6582.650.00-505881.49%
TSLA210917P005100002020-05-13 10:47AM EDT2021-09-1787.8063.3072.500.00-41967.41%
TSLA220121P005100002020-06-05 1:45PM EDT2022-01-2182.3578.0086.50-0.33-0.40%17365.62%
TSLA220617P005100002020-06-02 12:53PM EDT2022-06-17100.8091.4099.850.00-16863.47%
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