TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:525.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C005250002020-05-27 1:36PM EDT2020-05-29283.00290.75299.00-10.00-3.41%47367.97%
TSLA200619C005250002020-05-22 12:15PM EDT2020-06-19296.19291.00300.900.00-411881.93%
TSLA200717C005250002020-05-26 9:44AM EDT2020-07-17311.31296.90305.150.00-12579.94%
TSLA200821C005250002020-05-21 1:29PM EDT2020-08-21302.17309.95313.050.00-14280.92%
TSLA200918C005250002020-05-11 2:44PM EDT2020-09-18320.87311.05319.700.00-11475.22%
TSLA201016C005250002020-04-30 12:02PM EDT2020-10-16341.85321.35325.100.00-23175.54%
TSLA201120C005250002020-05-13 7:02PM EDT2020-11-20303.030.000.000.00-100.00%
TSLA210115C005250002020-05-22 11:00AM EDT2021-01-15347.38338.45345.450.00-1872.31%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P005250002020-05-27 3:27PM EDT2020-05-290.050.010.620.00-113178249.61%
TSLA200619P005250002020-05-27 3:53PM EDT2020-06-191.220.841.50+0.10+8.93%22336288.11%
TSLA200717P005250002020-05-27 3:47PM EDT2020-07-175.905.606.55-0.31-4.99%2320480.83%
TSLA200821P005250002020-05-27 10:46AM EDT2020-08-2118.8015.4016.450.00-18180.41%
TSLA200918P005250002020-05-26 10:21AM EDT2020-09-1822.5021.0522.300.00-26277.10%
TSLA201016P005250002020-05-22 2:32PM EDT2020-10-1630.0027.5028.350.00-18175.49%
TSLA201120P005250002020-05-27 10:22AM EDT2020-11-2039.5036.1038.20+1.99+5.31%12475.42%
TSLA201218P005250002020-05-18 11:58AM EDT2020-12-1849.2541.2543.500.00-11473.97%
TSLA210115P005250002020-05-20 9:35AM EDT2021-01-1553.2347.7549.050.00-12973.46%
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