TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:540.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C005400002020-06-04 10:46AM EDT2020-06-05346.93340.55341.95+5.12+1.50%3210.00%
TSLA200612C005400002020-06-04 10:46AM EDT2020-06-12345.98335.05340.55+61.63+21.67%210.00%
TSLA200619C005400002020-06-03 3:58PM EDT2020-06-19342.15335.00340.650.00-101,2170.00%
TSLA200717C005400002020-06-01 3:43PM EDT2020-07-17361.15336.75341.200.00-1530.00%
TSLA200821C005400002020-06-01 11:18AM EDT2020-08-21352.80348.70352.700.00-13074.48%
TSLA200918C005400002020-05-29 1:16PM EDT2020-09-18300.00352.20357.350.00-217170.87%
TSLA201016C005400002020-05-22 2:41PM EDT2020-10-16322.67356.75364.100.00-31670.26%
TSLA201120C005400002020-05-08 1:31PM EDT2020-11-20332.22366.00372.750.00-5771.33%
TSLA210115C005400002020-06-02 2:58PM EDT2021-01-15387.98378.25384.350.00-101,02470.74%
TSLA210319C005400002020-05-20 10:22AM EDT2021-03-19346.51385.15393.400.00-16367.42%
TSLA210618C005400002020-06-03 9:30AM EDT2021-06-18414.76399.90409.500.00-47866.56%
TSLA210917C005400002020-04-13 9:30AM EDT2021-09-17190.000.000.000.00-1280.00%
TSLA220121C005400002020-05-18 11:15AM EDT2022-01-21389.00427.75438.150.00-15163.79%
TSLA220318C005400002020-04-01 3:52PM EDT2022-03-18148.25294.25303.300.00-120.00%
TSLA220617C005400002020-05-19 2:21PM EDT2022-06-17407.14443.70456.800.00-153662.83%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P005400002020-06-03 10:23AM EDT2020-06-050.020.000.060.00-3208214.06%
TSLA200612P005400002020-06-04 11:16AM EDT2020-06-120.100.070.21-0.02-16.67%839116.41%
TSLA200619P005400002020-06-04 11:30AM EDT2020-06-190.460.200.70-0.04-8.00%454399.71%
TSLA200626P005400002020-06-03 10:17AM EDT2020-06-261.000.540.910.00-21288.53%
TSLA200702P005400002020-06-04 10:24AM EDT2020-07-021.400.871.79+0.06+4.48%1886.11%
TSLA200717P005400002020-06-04 11:07AM EDT2020-07-172.842.803.20-0.26-8.39%2443980.27%
TSLA200821P005400002020-06-02 10:32AM EDT2020-08-2112.1810.2010.950.00-112779.01%
TSLA200918P005400002020-06-01 10:07AM EDT2020-09-1817.5015.0515.950.00-220175.40%
TSLA201016P005400002020-06-02 2:56PM EDT2020-10-1622.8920.6021.650.00-1512973.76%
TSLA201120P005400002020-05-29 2:45PM EDT2020-11-2037.5329.1030.600.00-31373.87%
TSLA201218P005400002020-06-04 10:10AM EDT2020-12-1833.9734.4035.80-2.01-5.59%1972.63%
TSLA210115P005400002020-06-01 12:50PM EDT2021-01-1542.8439.8541.300.00-435571.90%
TSLA210319P005400002020-06-02 9:30AM EDT2021-03-1953.0250.6052.750.00-513570.24%
TSLA210618P005400002020-05-06 3:00PM EDT2021-06-1891.0063.9567.100.00-11268.13%
TSLA210917P005400002020-05-26 9:31AM EDT2021-09-1790.7775.0079.800.00-51066.30%
TSLA220121P005400002020-05-29 10:37AM EDT2022-01-21104.5589.0097.500.00-231764.79%
TSLA220318P005400002020-05-29 10:36AM EDT2022-03-18110.5093.50101.500.00-281363.45%
TSLA220617P005400002020-05-26 1:57PM EDT2022-06-17122.25101.50116.100.00-13963.15%
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