TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:560.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200403C005600002020-04-01 3:59PM EDT2020-04-031.400.000.000.00-1,390050.00%
TSLA200409C005600002020-04-01 3:57PM EDT2020-04-098.000.000.000.00-342025.00%
TSLA200417C005600002020-04-01 3:59PM EDT2020-04-1713.700.000.000.00-227012.50%
TSLA200424C005600002020-04-01 3:53PM EDT2020-04-2421.400.000.000.00-15012.50%
TSLA200501C005600002020-04-01 3:38PM EDT2020-05-0125.500.000.000.00-15012.50%
TSLA200508C005600002020-04-01 12:57PM EDT2020-05-0837.920.000.000.00-3012.50%
TSLA200515C005600002020-04-01 3:33PM EDT2020-05-1534.210.000.000.00-8606.25%
TSLA200619C005600002020-04-01 3:15PM EDT2020-06-1948.770.000.000.00-3106.25%
TSLA200717C005600002020-04-01 2:05PM EDT2020-07-1762.670.000.000.00-1506.25%
TSLA200821C005600002020-03-31 10:16AM EDT2020-08-2197.000.000.000.00-306.25%
TSLA200918C005600002020-04-01 3:58PM EDT2020-09-1877.150.000.000.00-103.13%
TSLA201016C005600002020-04-01 1:49PM EDT2020-10-1685.450.000.000.00-703.13%
TSLA201120C005600002020-03-24 6:27PM EDT2020-11-20138.190.000.000.00-903.13%
TSLA210115C005600002020-04-01 2:07PM EDT2021-01-15102.800.000.000.00-103.13%
TSLA210319C005600002020-04-01 3:00PM EDT2021-03-19106.000.000.000.00-103.13%
TSLA210618C005600002020-03-06 3:38PM EDT2021-06-18137.950.000.000.00-103.13%
TSLA210917C005600002020-03-12 3:35PM EDT2021-09-17174.500.000.000.00-1103.13%
TSLA220121C005600002020-03-27 1:45PM EDT2022-01-21166.370.000.000.00-103.13%
TSLA220318C005600002020-04-01 3:48PM EDT2022-03-18142.000.000.000.00-201.56%
TSLA220617C005600002020-04-01 3:15PM EDT2022-06-17147.860.000.000.00-301.56%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200403P005600002020-04-01 3:36PM EDT2020-04-0384.240.000.000.00-2500.00%
TSLA200409P005600002020-04-01 3:59PM EDT2020-04-0987.000.000.000.00-11100.00%
TSLA200417P005600002020-04-01 3:54PM EDT2020-04-1791.210.000.000.00-6000.00%
TSLA200424P005600002020-04-01 3:36PM EDT2020-04-24102.410.000.000.00-100.00%
TSLA200501P005600002020-03-31 12:37PM EDT2020-05-0177.500.000.000.00-200.00%
TSLA200515P005600002020-04-01 1:14PM EDT2020-05-15105.050.000.000.00-1300.00%
TSLA200619P005600002020-04-01 1:11PM EDT2020-06-19119.300.000.000.00-400.00%
TSLA200717P005600002020-03-31 1:26PM EDT2020-07-17114.910.000.000.00-300.00%
TSLA200821P005600002020-03-31 3:28PM EDT2020-08-21131.500.000.000.00-200.00%
TSLA200918P005600002020-03-31 3:51PM EDT2020-09-18137.230.000.000.00-100.00%
TSLA201016P005600002020-04-01 9:44AM EDT2020-10-16148.500.000.000.00-200.00%
TSLA210115P005600002020-03-25 2:57PM EDT2021-01-15164.660.000.000.00-40000.00%
TSLA210319P005600002020-03-04 4:59PM EDT2021-03-19269.950.000.000.00-100.00%
TSLA210618P005600002020-03-31 1:39PM EDT2021-06-18175.980.000.000.00-5100.00%
TSLA210917P005600002020-03-18 3:34PM EDT2021-09-17283.300.000.000.00-100.00%
TSLA220121P005600002020-03-25 2:06PM EDT2022-01-21203.700.000.000.00-200.00%
TSLA220318P005600002020-03-13 1:19PM EDT2022-03-18194.00209.00225.900.00-229062.36%
TSLA220617P005600002020-03-23 1:07PM EDT2022-06-17228.950.000.000.00-100.00%
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