TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:580.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C005800002020-05-21 2:09PM EDT2020-05-29232.45232.80241.250.00-710126.95%
TSLA200605C005800002020-05-21 10:37AM EDT2020-06-05228.61232.80242.000.00--189.55%
TSLA200612C005800002020-05-08 10:34AM EDT2020-06-12243.05234.20243.150.00-1185.08%
TSLA200619C005800002020-05-22 2:54PM EDT2020-06-19251.980.000.000.00-200.00%
TSLA200717C005800002020-05-21 3:30PM EDT2020-07-17262.86244.90253.900.00-114477.92%
TSLA200821C005800002020-05-15 1:48PM EDT2020-08-21252.23261.70266.100.00-52778.62%
TSLA200918C005800002020-05-08 11:12AM EDT2020-09-18277.46269.50275.800.00-320776.67%
TSLA201016C005800002020-05-04 12:22PM EDT2020-10-16235.00275.00284.050.00-12974.28%
TSLA201120C005800002020-04-30 2:57PM EDT2020-11-20272.11285.80294.600.00-101073.92%
TSLA210115C005800002020-05-13 1:41PM EDT2021-01-15286.00301.05307.300.00-421372.51%
TSLA210319C005800002020-05-12 1:23PM EDT2021-03-19337.05311.40320.950.00-515070.33%
TSLA210618C005800002020-05-18 11:18AM EDT2021-06-18334.00327.40337.200.00-216068.41%
TSLA210917C005800002020-04-08 9:54AM EDT2021-09-17152.58351.05359.150.00-504870.20%
TSLA220121C005800002020-05-12 10:50AM EDT2022-01-21385.59358.60368.400.00-116565.29%
TSLA220318C005800002020-05-21 3:41PM EDT2022-03-18380.00363.00378.000.00-11864.72%
TSLA220617C005800002020-05-22 11:37AM EDT2022-06-17382.000.000.000.00-100.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P005800002020-05-22 3:42PM EDT2020-05-290.200.000.000.00-25050.00%
TSLA200605P005800002020-05-22 3:43PM EDT2020-06-050.800.000.000.00-4050.00%
TSLA200612P005800002020-05-22 3:45PM EDT2020-06-121.820.000.000.00-4025.00%
TSLA200619P005800002020-05-22 3:42PM EDT2020-06-193.510.000.000.00-26025.00%
TSLA200717P005800002020-05-22 3:59PM EDT2020-07-1712.350.000.000.00-18012.50%
TSLA200821P005800002020-05-22 2:23PM EDT2020-08-2125.960.000.000.00-4012.50%
TSLA200918P005800002020-05-22 2:30PM EDT2020-09-1834.000.000.000.00-1012.50%
TSLA201016P005800002020-05-22 3:33PM EDT2020-10-1642.340.000.000.00-9012.50%
TSLA201120P005800002020-05-21 3:25PM EDT2020-11-2054.0653.1055.250.00-22774.51%
TSLA201218P005800002020-05-11 12:45PM EDT2020-12-1872.9059.4061.700.00-31673.20%
TSLA210115P005800002020-05-21 10:39AM EDT2021-01-1569.9266.3072.200.00-112473.63%
TSLA210319P005800002020-05-18 10:56AM EDT2021-03-1983.5577.5080.400.00-13870.18%
TSLA210618P005800002020-05-20 11:09AM EDT2021-06-1896.8793.1099.500.00-110868.80%
TSLA210917P005800002020-04-20 2:23PM EDT2021-09-17138.31104.60112.050.00-11366.50%
TSLA220121P005800002020-04-22 2:30PM EDT2022-01-21156.80120.10130.450.00-12664.87%
TSLA220318P005800002020-04-14 9:30AM EDT2022-03-18168.100.000.000.00-126.25%
TSLA220617P005800002020-05-15 10:40AM EDT2022-06-17150.15133.50147.050.00-212462.72%
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