TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:570.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C005700002020-05-21 2:10PM EDT2020-05-29242.45243.35251.250.00-1418150.88%
TSLA200605C005700002020-05-19 11:33AM EDT2020-06-05251.07242.80251.900.00--292.33%
TSLA200612C005700002020-05-22 11:30AM EDT2020-06-12250.850.000.000.00-100.00%
TSLA200619C005700002020-05-22 12:42PM EDT2020-06-19259.430.000.000.00-200.00%
TSLA200717C005700002020-05-21 3:30PM EDT2020-07-17271.74253.60262.800.00-125178.53%
TSLA200821C005700002020-05-12 10:52AM EDT2020-08-21295.51269.15274.100.00-107578.73%
TSLA200918C005700002020-05-21 9:40AM EDT2020-09-18282.50274.00282.650.00-19075.18%
TSLA201016C005700002020-04-17 1:05PM EDT2020-10-16268.33273.35282.200.00-11467.00%
TSLA201120C005700002020-05-06 10:25AM EDT2020-11-20271.00296.10301.300.00-11075.20%
TSLA201218C005700002020-05-13 7:03PM EDT2020-12-18133.00306.65311.150.00-3376.33%
TSLA210115C005700002020-05-15 10:22AM EDT2021-01-15305.00307.50314.100.00-135472.74%
TSLA210319C005700002020-04-30 9:43AM EDT2021-03-19367.20318.40327.450.00-24270.74%
TSLA210618C005700002020-05-15 11:13AM EDT2021-06-18326.12333.25342.800.00-11,01468.47%
TSLA210917C005700002020-05-21 3:36PM EDT2021-09-17365.00347.80356.900.00-2767.17%
TSLA220121C005700002020-05-11 9:57AM EDT2022-01-21353.53364.20374.000.00-111065.50%
TSLA220617C005700002020-05-22 1:39PM EDT2022-06-17393.010.000.000.00-200.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P005700002020-05-22 2:07PM EDT2020-05-290.200.000.000.00-30050.00%
TSLA200605P005700002020-05-22 2:40PM EDT2020-06-050.750.000.000.00-7050.00%
TSLA200612P005700002020-05-21 10:04AM EDT2020-06-122.261.431.690.00-15886.62%
TSLA200619P005700002020-05-22 3:59PM EDT2020-06-192.950.000.000.00-51025.00%
TSLA200717P005700002020-05-22 3:53PM EDT2020-07-1711.350.000.000.00-11012.50%
TSLA200821P005700002020-05-21 1:31PM EDT2020-08-2126.3020.5027.250.00-15277.71%
TSLA200918P005700002020-05-21 11:24AM EDT2020-09-1836.0031.4533.000.00-206175.94%
TSLA201016P005700002020-05-19 1:54PM EDT2020-10-1642.6539.3041.050.00-135174.74%
TSLA201120P005700002020-05-14 9:54AM EDT2020-11-2072.5050.3052.350.00-91274.88%
TSLA201218P005700002020-05-21 12:07PM EDT2020-12-1860.0056.2558.650.00-11573.51%
TSLA210115P005700002020-05-19 11:41AM EDT2021-01-1566.7063.1565.450.00-116472.98%
TSLA210319P005700002020-05-13 10:06AM EDT2021-03-1983.4175.0077.550.00-57170.88%
TSLA210618P005700002020-05-08 11:07AM EDT2021-06-1897.8989.4595.500.00-119569.07%
TSLA210917P005700002020-04-20 10:52AM EDT2021-09-17136.00102.00107.350.00-1366.89%
TSLA220121P005700002020-05-21 12:39PM EDT2022-01-21123.76116.90123.500.00-14264.85%
TSLA220617P005700002020-05-15 10:40AM EDT2022-06-17145.26132.05142.350.00-222063.38%
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