TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:600.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C006000002020-06-05 3:19PM EDT2020-06-05283.69284.90285.55-7.06-2.43%1130375.88%
TSLA200612C006000002020-06-05 3:19PM EDT2020-06-12283.73280.55288.90-10.27-3.49%223123.49%
TSLA200619C006000002020-06-05 3:06PM EDT2020-06-19283.75285.55286.65+21.25+8.10%1951,386105.82%
TSLA200702C006000002020-06-05 9:36AM EDT2020-07-02276.95283.10289.95+10.60+3.98%22480.02%
TSLA200717C006000002020-06-04 3:39PM EDT2020-07-17270.07285.05293.150.00-397674.32%
TSLA200821C006000002020-06-05 1:02PM EDT2020-08-21291.32299.25301.30-16.68-5.42%233674.69%
TSLA200918C006000002020-06-04 9:31AM EDT2020-09-18313.49303.35309.750.00-847371.24%
TSLA201016C006000002020-06-05 11:11AM EDT2020-10-16306.70311.90316.65-10.94-3.44%326370.44%
TSLA201120C006000002020-06-02 12:19PM EDT2020-11-20333.14323.25327.200.00-18970.90%
TSLA201218C006000002020-06-05 10:43AM EDT2020-12-18318.00327.00333.50-26.82-7.78%234168.97%
TSLA210115C006000002020-06-05 3:04PM EDT2021-01-15338.96335.90341.40+11.89+3.64%135,92769.53%
TSLA210319C006000002020-06-02 12:17PM EDT2021-03-19356.99348.60355.550.00-61,89068.26%
TSLA210618C006000002020-06-05 11:25AM EDT2021-06-18361.00362.95374.40+10.00+2.85%334666.59%
TSLA210917C006000002020-06-01 2:39PM EDT2021-09-17383.65377.30388.800.00-1046065.18%
TSLA220121C006000002020-06-04 10:32AM EDT2022-01-21407.00397.55405.350.00-13,95663.93%
TSLA220318C006000002020-06-01 11:04AM EDT2022-03-18409.00402.00414.800.00-113163.30%
TSLA220617C006000002020-06-04 3:08PM EDT2022-06-17400.00414.90427.000.00-51,25462.97%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P006000002020-06-05 3:16PM EDT2020-06-050.010.000.01-0.02-66.67%291,114212.50%
TSLA200612P006000002020-06-05 3:19PM EDT2020-06-120.090.050.14-0.27-75.00%16445595.51%
TSLA200619P006000002020-06-05 3:21PM EDT2020-06-190.530.500.65-0.27-33.75%3383,97385.89%
TSLA200626P006000002020-06-05 2:15PM EDT2020-06-260.920.731.13-0.08-8.00%2816275.95%
TSLA200702P006000002020-06-05 1:47PM EDT2020-07-022.231.492.74-0.27-10.80%1710776.99%
TSLA200710P006000002020-06-05 3:02PM EDT2020-07-102.682.703.70-1.47-35.42%5715373.40%
TSLA200717P006000002020-06-05 3:27PM EDT2020-07-174.254.154.45-1.45-25.44%1872,93571.35%
TSLA200821P006000002020-06-05 3:27PM EDT2020-08-2114.7514.5015.20-2.52-14.59%5371972.52%
TSLA200918P006000002020-06-05 2:56PM EDT2020-09-1821.5820.7021.90-3.37-13.51%821,06969.80%
TSLA201016P006000002020-06-05 1:50PM EDT2020-10-1629.5728.3029.50-3.03-9.29%1238369.17%
TSLA201120P006000002020-06-05 12:48PM EDT2020-11-2040.0039.1540.65-1.60-3.85%911369.90%
TSLA201218P006000002020-06-04 2:40PM EDT2020-12-1849.5044.8046.650.00-256368.59%
TSLA210115P006000002020-06-05 1:48PM EDT2021-01-1554.1152.5054.05-2.76-4.85%1485,75768.70%
TSLA210319P006000002020-06-05 10:29AM EDT2021-03-1968.1064.8567.30-2.40-3.40%2826467.24%
TSLA210618P006000002020-06-04 3:08PM EDT2021-06-1887.4080.9084.350.00-221965.71%
TSLA210917P006000002020-06-01 11:15AM EDT2021-09-17102.5095.00101.150.00-310564.81%
TSLA220121P006000002020-06-05 12:26PM EDT2022-01-21115.00111.70117.45-1.05-0.90%63,71462.99%
TSLA220318P006000002020-05-29 10:36AM EDT2022-03-18137.15115.75125.500.00-211162.13%
TSLA220617P006000002020-06-02 2:18PM EDT2022-06-17136.20129.70138.500.00-548662.15%
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