TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:630.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C006300002020-07-02 9:46AM EDT2020-07-17577.25576.05582.50+86.15+17.54%5441133.20%
TSLA200821C006300002020-07-02 3:24PM EDT2020-08-21591.00580.10586.65+231.30+64.30%11414298.79%
TSLA200918C006300002020-06-16 3:15PM EDT2020-09-18581.11582.80590.35+212.11+57.48%27687.56%
TSLA201016C006300002020-06-26 10:20AM EDT2020-10-16366.50588.95595.400.00-12784.71%
TSLA201218C006300002020-06-30 3:44PM EDT2020-12-18482.62598.95605.600.00-310677.65%
TSLA210115C006300002020-06-30 11:56AM EDT2021-01-15520.10604.95611.550.00-132776.86%
TSLA210319C006300002020-06-08 9:36AM EDT2021-03-19370.68503.05512.000.00-31770.00%
TSLA210618C006300002020-06-23 3:54PM EDT2021-06-18635.48628.10636.55+188.32+42.11%117870.33%
TSLA210917C006300002020-06-22 6:47PM EDT2021-09-17106.25464.25479.800.00-3350.00%
TSLA220121C006300002020-07-02 1:17PM EDT2022-01-21662.50661.45675.45+246.65+59.31%164468.14%
TSLA220617C006300002020-06-25 3:28PM EDT2022-06-17482.44680.25696.900.00-3030066.69%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P006300002020-07-02 3:22PM EDT2020-07-171.150.111.50+0.19+19.79%141303137.79%
TSLA200821P006300002020-07-02 3:10PM EDT2020-08-216.305.306.35-1.55-19.75%4142102.85%
TSLA200918P006300002020-07-02 11:39AM EDT2020-09-189.739.8010.95-2.12-17.89%332592.88%
TSLA201016P006300002020-06-24 2:12PM EDT2020-10-1625.0913.7515.500.00-13786.39%
TSLA201120P006300002020-07-02 12:25PM EDT2020-11-2021.1320.9523.00-11.08-34.40%21583.33%
TSLA201218P006300002020-06-23 11:17AM EDT2020-12-1826.5425.6028.05-16.86-38.85%120580.60%
TSLA210115P006300002020-07-02 3:39PM EDT2021-01-1532.6230.4033.20-6.88-17.42%518778.61%
TSLA210319P006300002020-06-29 3:42PM EDT2021-03-1942.8241.9045.60-6.62-13.39%12875.98%
TSLA210618P006300002020-07-02 2:05PM EDT2021-06-1859.8056.0063.85-4.38-6.82%112473.35%
TSLA210917P006300002020-07-02 10:31AM EDT2021-09-1772.4868.5095.00-32.02-30.64%11174.17%
TSLA220121P006300002020-07-02 2:34PM EDT2022-01-2189.24103.40111.15-30.76-25.63%45474.00%
TSLA220617P006300002020-06-23 11:14AM EDT2022-06-17128.00101.55116.100.00-154266.41%
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