TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:620.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710C006200002020-07-01 9:49AM EDT2020-07-10495.00586.90586.550.00-270.00%
TSLA200717C006200002020-07-02 2:29PM EDT2020-07-17590.68583.40592.50+127.83+27.62%1216177.66%
TSLA200821C006200002020-07-02 10:34AM EDT2020-08-21590.05585.55590.10+168.75+40.05%111183.35%
TSLA200918C006200002020-06-16 1:43PM EDT2020-09-18484.83594.25601.100.00-117891.92%
TSLA201016C006200002020-07-02 1:05PM EDT2020-10-16601.63596.20604.95+237.83+65.37%14783.93%
TSLA201120C006200002020-06-16 11:21AM EDT2020-11-20402.40604.35611.400.00-2381.96%
TSLA201218C006200002020-06-16 10:24AM EDT2020-12-18410.55608.00616.100.00-1679.00%
TSLA210115C006200002020-06-29 10:48AM EDT2021-01-15544.00613.35620.600.00-11,36577.35%
TSLA210319C006200002020-07-01 1:46PM EDT2021-03-19535.00620.45627.950.00-511772.25%
TSLA210618C006200002020-06-24 11:44AM EDT2021-06-18414.00639.85648.700.00-11572.63%
TSLA210917C006200002020-06-22 6:47PM EDT2021-09-17277.50471.00484.000.00-2540.00%
TSLA220121C006200002020-06-10 2:34PM EDT2022-01-21508.15553.30571.000.00-151,1810.00%
TSLA220318C006200002020-06-11 1:34PM EDT2022-03-18489.65563.05578.750.00-170.00%
TSLA220617C006200002020-07-01 2:21PM EDT2022-06-17615.07687.35703.550.00-53166.97%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P006200002020-07-02 3:53PM EDT2020-07-100.200.200.32-0.21-51.22%31772169.53%
TSLA200717P006200002020-07-02 3:24PM EDT2020-07-171.080.701.95+0.51+89.47%454462150.54%
TSLA200724P006200002020-07-01 2:38PM EDT2020-07-242.880.254.450.00-111135.28%
TSLA200731P006200002020-07-02 2:53PM EDT2020-07-312.551.772.85-1.03-28.77%3112117.51%
TSLA200821P006200002020-07-02 1:44PM EDT2020-08-215.855.606.10-1.07-15.46%51187105.15%
TSLA200918P006200002020-07-02 12:36PM EDT2020-09-189.409.1510.40-1.89-16.74%1019193.59%
TSLA201016P006200002020-07-02 11:48AM EDT2020-10-1612.3013.1014.80-4.75-27.86%28787.16%
TSLA201120P006200002020-07-01 1:16PM EDT2020-11-2024.3019.9522.050.00-34683.97%
TSLA201218P006200002020-07-02 3:51PM EDT2020-12-1825.8224.5026.85-10.13-28.18%13981.17%
TSLA210115P006200002020-07-02 11:23AM EDT2021-01-1530.1729.1031.70-4.58-13.18%172279.06%
TSLA210319P006200002020-07-01 11:19AM EDT2021-03-1947.3840.1543.800.00-11976.36%
TSLA210618P006200002020-06-18 2:23PM EDT2021-06-1876.1853.9062.000.00-55773.79%
TSLA210917P006200002020-06-19 12:26PM EDT2021-09-1790.6566.0074.750.00-111070.96%
TSLA220121P006200002020-06-22 2:35PM EDT2022-01-21103.4582.0091.250.00-113168.33%
TSLA220318P006200002020-06-22 6:49PM EDT2022-03-18192.41104.30120.000.00--573.42%
TSLA220617P006200002020-07-02 12:40PM EDT2022-06-17106.68100.10110.00-3.32-3.02%150766.48%
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