TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:520.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C005200002020-05-27 3:45PM EDT2020-05-29299.950.000.000.00-200.00%
TSLA200619C005200002020-05-27 9:30AM EDT2020-06-19301.150.000.000.00-200.00%
TSLA200717C005200002020-05-15 3:43PM EDT2020-07-17291.890.000.000.00-100.00%
TSLA200821C005200002020-05-08 12:10PM EDT2020-08-21323.44312.45317.950.00-12680.21%
TSLA200918C005200002020-05-22 12:27PM EDT2020-09-18322.73318.35325.200.00-116278.16%
TSLA201016C005200002020-05-01 2:08PM EDT2020-10-16251.00325.40329.850.00-11776.12%
TSLA201120C005200002020-04-14 10:07AM EDT2020-11-20273.15298.40307.150.00-4445.49%
TSLA201218C005200002020-05-13 7:03PM EDT2020-12-18159.800.000.000.00-100.00%
TSLA210115C005200002020-05-26 10:27AM EDT2021-01-15351.06344.85351.000.00-280974.03%
TSLA210319C005200002020-05-12 9:30AM EDT2021-03-19376.00353.75360.500.00-43371.09%
TSLA210618C005200002020-04-13 1:39PM EDT2021-06-18231.00340.20347.600.00-19855.31%
TSLA210917C005200002020-05-13 11:49AM EDT2021-09-17356.35377.00393.500.00-33368.30%
TSLA220121C005200002020-05-18 12:08PM EDT2022-01-21399.00391.50404.750.00-14965.64%
TSLA220318C005200002020-04-30 2:49PM EDT2022-03-18366.03398.00413.350.00-2365.52%
TSLA220617C005200002020-05-01 11:20AM EDT2022-06-17332.00409.00425.700.00-12965.35%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P005200002020-05-27 3:22PM EDT2020-05-290.050.000.000.00-20050.00%
TSLA200605P005200002020-05-27 3:02PM EDT2020-06-050.300.000.000.00-18050.00%
TSLA200612P005200002020-05-27 3:06PM EDT2020-06-120.580.000.000.00-5050.00%
TSLA200619P005200002020-05-27 1:09PM EDT2020-06-191.470.000.000.00-52025.00%
TSLA200717P005200002020-05-27 12:59PM EDT2020-07-176.355.356.00+0.45+7.63%938680.99%
TSLA200821P005200002020-05-27 3:38PM EDT2020-08-2115.3014.8015.80-0.05-0.33%919880.76%
TSLA200918P005200002020-05-22 2:37PM EDT2020-09-1822.8120.5521.300.00-137177.42%
TSLA201016P005200002020-05-27 11:10AM EDT2020-10-1630.0026.4027.80+2.80+10.29%16975.84%
TSLA201120P005200002020-05-27 11:52AM EDT2020-11-2038.1135.0537.10-2.89-7.05%13475.67%
TSLA201218P005200002020-05-13 10:59AM EDT2020-12-1853.0740.1042.450.00-11974.25%
TSLA210115P005200002020-05-22 3:43PM EDT2021-01-1550.8046.0048.200.00-61,11473.65%
TSLA210319P005200002020-05-20 3:51PM EDT2021-03-1962.2256.2558.400.00-510071.36%
TSLA210618P005200002020-05-12 10:37AM EDT2021-06-1878.0068.9573.200.00-551469.22%
TSLA210917P005200002020-04-07 1:46PM EDT2021-09-17145.5092.2099.800.00-1373.02%
TSLA220121P005200002020-05-01 11:55AM EDT2022-01-21128.0093.00101.350.00-119865.40%
TSLA220318P005200002020-05-21 3:47PM EDT2022-03-18105.00100.10109.500.00-1265.32%
TSLA220617P005200002020-05-27 11:55AM EDT2022-06-17116.41109.50121.65-1.29-1.10%22364.86%
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