TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:550.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C005500002020-07-02 3:07PM EDT2020-07-17658.92657.45658.60+98.60+17.60%145030.00%
TSLA200821C005500002020-07-02 1:19PM EDT2020-08-21662.00657.50665.10+83.00+14.34%2122106.04%
TSLA200918C005500002020-06-19 10:48AM EDT2020-09-18467.77661.45666.300.00-27795.32%
TSLA201016C005500002020-06-29 9:32AM EDT2020-10-16429.80656.50665.650.00-13771.79%
TSLA201120C005500002020-06-15 10:40AM EDT2020-11-20414.80668.15670.450.00-52381.82%
TSLA201218C005500002020-07-02 10:35AM EDT2020-12-18671.47671.00678.95+212.97+46.45%17582.58%
TSLA210115C005500002020-07-02 9:33AM EDT2021-01-15676.50674.55681.50+75.15+12.50%13,38879.89%
TSLA210319C005500002020-07-02 2:18PM EDT2021-03-19685.90685.45691.95+225.54+48.99%15878.57%
TSLA210618C005500002020-07-01 12:09PM EDT2021-06-18624.89688.95701.200.00-1,0612,49071.74%
TSLA210917C005500002020-06-22 6:47PM EDT2021-09-17308.00520.00532.400.00-2960.00%
TSLA220121C005500002020-07-02 2:25PM EDT2022-01-21717.50716.75733.10+181.25+33.80%125269.57%
TSLA220617C005500002020-07-02 9:37AM EDT2022-06-17752.50734.50748.95+167.50+28.63%188667.96%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P005500002020-07-02 3:54PM EDT2020-07-170.550.400.50-0.12-17.91%2731,296153.22%
TSLA200821P005500002020-07-02 3:41PM EDT2020-08-214.703.804.80-0.15-3.09%28733115.05%
TSLA200918P005500002020-07-02 3:46PM EDT2020-09-187.256.507.80-0.65-8.23%151,214101.28%
TSLA201016P005500002020-07-02 3:35PM EDT2020-10-1610.009.2510.85-1.50-13.04%334593.24%
TSLA201120P005500002020-07-01 1:16PM EDT2020-11-2016.2014.1016.100.00-620788.74%
TSLA201218P005500002020-07-01 10:11AM EDT2020-12-1821.2017.4519.700.00-124985.36%
TSLA210115P005500002020-07-02 1:03PM EDT2021-01-1521.9021.1523.65-3.10-12.40%172,97783.07%
TSLA210319P005500002020-07-02 10:10AM EDT2021-03-1930.7529.9532.95-5.75-15.75%135779.69%
TSLA210618P005500002020-07-02 11:51AM EDT2021-06-1841.8540.7045.90-4.65-10.00%1622175.93%
TSLA210917P005500002020-06-22 12:01PM EDT2021-09-1765.0050.2059.000.00-22973.37%
TSLA220121P005500002020-07-02 3:36PM EDT2022-01-2167.6263.5072.30-4.38-6.08%18570.27%
TSLA220617P005500002020-07-02 12:07PM EDT2022-06-1784.2978.9588.00-3.71-4.22%1012768.14%
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