TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:650.00
Callsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717C006500002020-07-10 3:00PM EDT2020-07-17842.78889.00903.50+523.03+163.57%20277.59%
TSLA200821C006500002020-07-10 1:27PM EDT2020-08-21846.10895.25913.20+523.07+161.93%14363151.57%
TSLA200918C006500002020-07-09 3:23PM EDT2020-09-18751.28901.45918.40+414.13+122.83%11228129.57%
TSLA201016C006500002020-07-08 2:52PM EDT2020-10-16702.45912.35921.95+325.45+86.33%2108120.02%
TSLA201120C006500002020-06-30 12:24PM EDT2020-11-20466.20915.40933.00+86.05+22.64%234110.60%
TSLA201218C006500002020-07-10 3:18PM EDT2020-12-18900.57920.80938.00+515.32+133.76%2126105.16%
TSLA210115C006500002020-07-10 3:37PM EDT2021-01-15926.00926.50943.00+550.00+146.28%64,129101.19%
TSLA210319C006500002020-07-09 3:39PM EDT2021-03-19791.05944.45953.95+414.70+110.19%216296.52%
TSLA210618C006500002020-07-10 1:14PM EDT2021-06-18895.00956.95975.00+460.00+105.75%113390.77%
TSLA210917C006500002020-06-22 6:47PM EDT2021-09-17303.40971.00989.000.00-12186.30%
TSLA220121C006500002020-07-09 3:58PM EDT2022-01-21843.87989.001,007.00+412.87+95.79%32,58882.03%
TSLA220617C006500002020-07-10 9:46AM EDT2022-06-17861.501,014.501,033.50+399.27+86.38%22,11680.49%
Putsfor17 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200717P006500002020-07-10 3:59PM EDT2020-07-170.190.190.19-3.09-94.21%2111,270218.95%
TSLA200724P006500002020-07-10 3:52PM EDT2020-07-242.001.754.00-3.25-61.90%66341213.31%
TSLA200821P006500002020-07-10 3:42PM EDT2020-08-217.876.959.00-5.28-40.15%34846146.31%
TSLA200918P006500002020-07-10 3:38PM EDT2020-09-1813.7010.3014.20-6.45-32.01%24914123.51%
TSLA201016P006500002020-07-10 2:08PM EDT2020-10-1619.9419.0024.10-8.11-28.91%5195118.77%
TSLA201120P006500002020-07-10 3:27PM EDT2020-11-2029.4028.5031.75-10.60-26.50%1336111.21%
TSLA201218P006500002020-07-10 3:52PM EDT2020-12-1837.0030.4038.80-9.05-19.65%7240105.05%
TSLA210115P006500002020-07-10 3:31PM EDT2021-01-1540.0040.0041.50-13.52-25.26%196,460101.71%
TSLA210319P006500002020-07-10 3:18PM EDT2021-03-1954.3048.5556.40-12.70-18.96%511695.32%
TSLA210618P006500002020-07-10 1:03PM EDT2021-06-1871.0064.5074.00-14.50-16.96%126789.83%
TSLA210917P006500002020-07-06 12:53PM EDT2021-09-1778.5078.5088.50-55.50-41.42%14185.60%
TSLA220121P006500002020-07-10 1:08PM EDT2022-01-21101.5096.00106.00-13.05-11.39%71,70981.28%
TSLA220617P006500002020-07-10 12:28PM EDT2022-06-17122.18116.00130.00-18.02-12.85%31,72578.72%
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