TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:640.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C006400002020-07-02 2:31PM EDT2020-07-17567.34568.30572.50+215.14+61.08%1199149.73%
TSLA200821C006400002020-07-02 1:13PM EDT2020-08-21566.97570.05578.60+76.97+15.71%384100.10%
TSLA200918C006400002020-07-01 1:45PM EDT2020-09-18481.55574.50580.900.00-961588.20%
TSLA201016C006400002020-06-29 10:07AM EDT2020-10-16352.65578.80585.200.00-16682.72%
TSLA201120C006400002020-06-25 9:40AM EDT2020-11-20343.70585.65593.400.00--180.48%
TSLA201218C006400002020-06-30 3:44PM EDT2020-12-18474.32591.60597.700.00-3678.25%
TSLA210115C006400002020-07-01 3:56PM EDT2021-01-15516.59596.20604.400.00-288276.93%
TSLA210319C006400002020-06-10 11:06AM EDT2021-03-19430.95493.30500.950.00-21190.00%
TSLA210618C006400002020-06-15 3:50PM EDT2021-06-18441.73623.00633.350.00-214671.76%
TSLA210917C006400002020-06-16 10:19AM EDT2021-09-17451.50637.95648.250.00-222769.95%
TSLA220121C006400002020-06-24 10:39AM EDT2022-01-21450.40652.90669.150.00-32,08567.77%
TSLA220318C006400002020-06-11 3:02PM EDT2022-03-18468.00485.00499.500.00-2180.00%
TSLA220617C006400002020-06-22 6:49PM EDT2022-06-17437.04497.00512.400.00-24320.00%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200710P006400002020-07-02 3:58PM EDT2020-07-100.350.240.37-0.10-22.22%15128164.75%
TSLA200717P006400002020-07-02 3:40PM EDT2020-07-171.060.422.05-0.27-20.30%55434142.63%
TSLA200724P006400002020-07-02 11:00AM EDT2020-07-242.780.065.00+0.28+11.20%119131.01%
TSLA200731P006400002020-07-02 12:05PM EDT2020-07-312.502.184.50-1.28-33.86%1325119.47%
TSLA200821P006400002020-07-02 1:15PM EDT2020-08-216.705.706.70-0.76-10.19%4214101.92%
TSLA200918P006400002020-07-02 3:52PM EDT2020-09-1811.5010.1511.20-1.04-8.29%1243491.55%
TSLA201016P006400002020-07-01 9:49AM EDT2020-10-1619.0014.5015.950.00-54985.48%
TSLA201120P006400002020-07-02 12:25PM EDT2020-11-2022.2921.8024.05-9.91-30.78%13382.65%
TSLA201218P006400002020-07-02 12:27PM EDT2020-12-1827.0325.7029.25-13.57-33.42%2779.57%
TSLA210115P006400002020-07-02 3:35PM EDT2021-01-1534.1031.8035.50-3.65-9.67%243578.46%
TSLA210319P006400002020-06-15 1:53PM EDT2021-03-1971.0244.3047.450.00-132975.78%
TSLA210618P006400002020-07-02 9:30AM EDT2021-06-1861.5558.2066.50-7.75-11.18%224173.10%
TSLA210917P006400002020-06-15 3:28PM EDT2021-09-17103.5071.5079.900.00-13270.48%
TSLA220121P006400002020-06-24 10:06AM EDT2022-01-21117.3089.0097.250.00-17368.05%
TSLA220318P006400002020-06-30 12:18PM EDT2022-03-18107.8596.50105.900.00-1667.46%
TSLA220617P006400002020-07-02 12:45PM EDT2022-06-17112.00105.50120.00-20.07-15.20%120566.36%
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