TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:655.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C006550002020-05-29 10:23AM EDT2020-06-05153.70175.90183.15-10.42-6.35%35114.16%
TSLA200619C006550002020-05-29 10:19AM EDT2020-06-19158.52180.20185.95+5.03+3.28%19365.55%
TSLA200717C006550002020-05-27 9:49AM EDT2020-07-17177.09191.25199.600.00-24267.07%
TSLA200821C006550002020-05-27 10:25AM EDT2020-08-21196.20208.90217.450.00-11169.36%
TSLA200918C006550002020-05-27 10:17AM EDT2020-09-18209.75218.20227.250.00-1767.59%
TSLA201016C006550002020-05-04 10:30AM EDT2020-10-16216.83228.05240.300.00-12468.15%
TSLA201218C006550002020-05-28 11:03AM EDT2020-12-18245.00251.15259.750.00-4968.00%
TSLA210115C006550002020-05-11 9:36AM EDT2021-01-15243.05257.85266.950.00-11167.16%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P006550002020-05-29 3:34PM EDT2020-06-050.450.160.40-0.50-52.63%33976.03%
TSLA200619P006550002020-05-29 3:53PM EDT2020-06-193.252.783.50-1.32-28.88%7033765.87%
TSLA200717P006550002020-05-29 3:36PM EDT2020-07-1716.5114.5516.25-2.39-12.65%2318867.05%
TSLA200821P006550002020-05-20 12:14PM EDT2020-08-2146.7832.3534.400.00-23869.56%
TSLA200918P006550002020-05-26 1:08PM EDT2020-09-1850.7842.0545.350.00-116168.35%
TSLA201016P006550002020-05-28 1:31PM EDT2020-10-1658.4851.8055.650.00-15667.87%
TSLA201120P006550002020-05-29 12:09PM EDT2020-11-2071.5066.1568.50-5.90-7.62%2168.62%
TSLA201218P006550002020-05-28 10:30AM EDT2020-12-1882.6973.4077.600.00-2968.04%
TSLA210115P006550002020-05-28 12:00PM EDT2021-01-1588.0080.4085.250.00-384367.38%
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