TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:530.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C005300002020-05-27 3:11PM EDT2020-05-29289.10272.10279.750.00-34298.44%
TSLA200605C005300002020-05-27 3:07PM EDT2020-06-05291.70272.15280.350.00-55123.19%
TSLA200619C005300002020-05-14 10:20AM EDT2020-06-19251.82271.80281.250.00-327279.35%
TSLA200717C005300002020-05-18 9:30AM EDT2020-07-17307.40277.95285.150.00-209576.80%
TSLA200821C005300002020-05-13 12:27PM EDT2020-08-21277.76286.70294.900.00-16676.05%
TSLA200918C005300002020-05-13 3:28PM EDT2020-09-18287.40292.75300.300.00-449973.18%
TSLA201016C005300002020-05-18 2:24PM EDT2020-10-16315.05298.75307.700.00-15172.35%
TSLA201120C005300002020-05-18 2:19PM EDT2020-11-20324.82311.05316.900.00-5873.70%
TSLA210115C005300002020-05-26 10:48AM EDT2021-01-15340.00321.25328.650.00-335371.58%
TSLA210319C005300002020-05-13 9:46AM EDT2021-03-19355.45332.60338.950.00-23069.65%
TSLA210618C005300002020-05-15 11:13AM EDT2021-06-18350.14345.45353.800.00-12,09067.56%
TSLA210917C005300002020-04-29 3:59PM EDT2021-09-17365.20365.55374.650.00-1869.41%
TSLA220121C005300002020-05-01 11:52AM EDT2022-01-21292.82373.85382.400.00-21,02464.70%
TSLA220617C005300002020-05-19 2:21PM EDT2022-06-17412.64385.40399.650.00-13962.77%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P005300002020-05-27 3:59PM EDT2020-05-290.050.000.290.00-43102305.86%
TSLA200605P005300002020-05-28 3:53PM EDT2020-06-050.320.210.370.00-4258116.99%
TSLA200612P005300002020-05-28 2:21PM EDT2020-06-120.450.241.08-1.23-73.21%11395.07%
TSLA200619P005300002020-05-28 1:24PM EDT2020-06-191.030.431.53-0.45-30.41%1031883.15%
TSLA200717P005300002020-05-28 3:21PM EDT2020-07-175.365.005.80-1.19-18.17%526575.75%
TSLA200821P005300002020-05-28 2:35PM EDT2020-08-2114.5014.3016.35-3.80-20.77%19976.59%
TSLA200918P005300002020-05-28 3:26PM EDT2020-09-1820.4320.0021.75-2.30-10.12%110773.40%
TSLA201016P005300002020-05-28 11:35AM EDT2020-10-1627.8027.4028.10-3.02-9.80%214272.69%
TSLA201120P005300002020-05-21 1:00PM EDT2020-11-2043.2035.5038.100.00-13772.62%
TSLA201218P005300002020-05-27 10:45AM EDT2020-12-1848.2041.7543.50+4.08+9.25%101471.73%
TSLA210115P005300002020-05-05 9:46AM EDT2021-01-1568.6047.0550.350.00-130571.32%
TSLA210319P005300002020-05-26 9:39AM EDT2021-03-1961.2758.1060.900.00-53069.42%
TSLA210618P005300002020-05-28 10:04AM EDT2021-06-1875.1971.2076.05-8.23-9.87%165567.50%
TSLA210917P005300002020-05-28 11:08AM EDT2021-09-1786.7583.4090.45-6.69-7.16%521466.36%
TSLA220121P005300002020-05-04 11:41AM EDT2022-01-21118.45100.50106.500.00-2832965.17%
TSLA220617P005300002020-05-21 2:07PM EDT2022-06-17122.07111.50123.750.00-33363.11%
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