TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:590.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C005900002020-06-04 3:08PM EDT2020-06-05270.90291.30299.300.00-914470.02%
TSLA200612C005900002020-06-01 12:59PM EDT2020-06-12291.40290.60299.400.00-24167.09%
TSLA200619C005900002020-06-05 10:17AM EDT2020-06-19279.73291.05299.80-11.70-4.01%31225124.60%
TSLA200717C005900002020-06-03 1:19PM EDT2020-07-17300.50294.55303.250.00-209670.01%
TSLA200821C005900002020-05-26 1:23PM EDT2020-08-21260.98305.50313.200.00-28073.36%
TSLA200918C005900002020-06-05 9:46AM EDT2020-09-18306.19310.05319.60-6.48-2.07%19669.75%
TSLA201016C005900002020-06-03 11:43AM EDT2020-10-16330.23317.80327.050.00-13569.51%
TSLA201120C005900002020-05-13 7:02PM EDT2020-11-20142.20329.55337.450.00--070.59%
TSLA201218C005900002020-06-03 9:50AM EDT2020-12-18351.60335.25344.300.00-11669.65%
TSLA210115C005900002020-06-05 2:42PM EDT2021-01-15341.08340.60350.50-1.92-0.56%1575868.73%
TSLA210319C005900002020-06-05 12:37PM EDT2021-03-19350.00354.40364.30+102.63+41.49%13667.98%
TSLA210618C005900002020-05-29 3:10PM EDT2021-06-18329.03370.25383.800.00-17766.99%
TSLA210917C005900002020-05-04 3:57PM EDT2021-09-17295.45386.25396.250.00-11665.60%
TSLA220121C005900002020-06-01 3:03PM EDT2022-01-21412.05401.10413.350.00-110863.62%
TSLA220617C005900002020-05-08 10:00AM EDT2022-06-17377.25419.65432.850.00-13062.65%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P005900002020-06-05 3:36PM EDT2020-06-050.010.000.01-0.01-50.00%9204221.88%
TSLA200612P005900002020-06-05 2:48PM EDT2020-06-120.090.050.11-0.19-67.86%154498.05%
TSLA200619P005900002020-06-05 3:55PM EDT2020-06-190.450.350.74-0.15-25.00%1367188.92%
TSLA200717P005900002020-06-05 3:56PM EDT2020-07-173.803.804.10-1.60-29.63%1719272.89%
TSLA200821P005900002020-06-05 12:19PM EDT2020-08-2114.1013.2514.55-2.05-12.69%1217173.70%
TSLA200918P005900002020-06-05 11:45AM EDT2020-09-1820.7019.3520.85-2.55-10.97%213570.86%
TSLA201016P005900002020-06-03 10:08AM EDT2020-10-1630.0326.4028.250.00-23670.05%
TSLA201120P005900002020-06-02 9:31AM EDT2020-11-2041.6536.7538.950.00-11370.62%
TSLA201218P005900002020-06-04 1:04PM EDT2020-12-1846.0042.5044.950.00-11269.41%
TSLA210115P005900002020-06-05 10:03AM EDT2021-01-1552.2749.3551.80+0.72+1.40%817269.17%
TSLA210319P005900002020-06-02 9:53AM EDT2021-03-1967.0061.2565.500.00-14167.84%
TSLA210618P005900002020-05-18 3:51PM EDT2021-06-18102.5077.0081.400.00-114566.08%
TSLA210917P005900002020-05-28 3:12PM EDT2021-09-17108.4089.1596.500.00-2264.58%
TSLA220121P005900002020-05-27 1:40PM EDT2022-01-21129.71104.95114.500.00-104063.03%
TSLA220617P005900002020-06-04 11:43AM EDT2022-06-17129.06123.00137.400.00-11562.57%
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