TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:660.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C006600002020-05-22 2:41PM EDT2020-05-29170.630.000.000.00-600.00%
TSLA200605C006600002020-05-22 9:42AM EDT2020-06-05160.450.000.000.00-400.00%
TSLA200612C006600002020-05-22 3:42PM EDT2020-06-12159.050.000.000.00-100.00%
TSLA200619C006600002020-05-21 3:00PM EDT2020-06-19170.62160.80169.950.00-219371.01%
TSLA200717C006600002020-05-21 10:33AM EDT2020-07-17176.41177.20186.300.00-25971.75%
TSLA200821C006600002020-05-18 1:34PM EDT2020-08-21203.62197.60207.100.00-110673.91%
TSLA200918C006600002020-05-19 3:54PM EDT2020-09-18209.27209.20215.750.00-343471.67%
TSLA201016C006600002020-05-20 2:06PM EDT2020-10-16224.41218.85228.400.00-13571.35%
TSLA201218C006600002020-05-18 12:06AM EDT2020-12-18221.36241.15249.600.00--170.69%
TSLA210115C006600002020-05-18 11:48AM EDT2021-01-15256.10251.70257.600.00-250770.76%
TSLA210319C006600002020-05-05 9:49AM EDT2021-03-19259.01263.00272.800.00-149868.41%
TSLA210618C006600002020-05-21 9:52AM EDT2021-06-18282.74280.80290.600.00-43266.43%
TSLA210917C006600002020-04-16 11:23AM EDT2021-09-17270.70290.40300.200.00-11862.98%
TSLA220121C006600002020-05-12 12:58PM EDT2022-01-21345.00316.60326.400.00-38863.82%
TSLA220318C006600002020-05-22 9:40AM EDT2022-03-18333.00323.00337.40+20.00+6.39%11763.55%
TSLA220617C006600002020-05-13 12:27PM EDT2022-06-17320.00335.00350.900.00-271163.02%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P006600002020-05-22 3:49PM EDT2020-05-290.470.000.000.00-120050.00%
TSLA200605P006600002020-05-22 3:59PM EDT2020-06-052.020.000.000.00-23025.00%
TSLA200612P006600002020-05-22 3:42PM EDT2020-06-125.500.000.000.00-24025.00%
TSLA200619P006600002020-05-22 3:51PM EDT2020-06-198.600.000.000.00-72012.50%
TSLA200717P006600002020-05-22 3:56PM EDT2020-07-1724.800.000.00-1.05-4.06%10012.50%
TSLA200821P006600002020-05-21 2:52PM EDT2020-08-2146.7944.6546.150.00-411473.87%
TSLA200918P006600002020-05-18 2:40PM EDT2020-09-1863.8955.1056.850.00-24171.95%
TSLA201016P006600002020-05-22 3:33PM EDT2020-10-1666.110.000.00-3.96-5.65%6306.25%
TSLA201120P006600002020-05-19 2:56PM EDT2020-11-2085.3579.8582.350.00-2971.97%
TSLA201218P006600002020-05-18 10:22AM EDT2020-12-1893.0884.9089.700.00-1770.10%
TSLA210115P006600002020-05-14 10:18AM EDT2021-01-15122.3095.30101.500.00-16171.08%
TSLA210319P006600002020-05-21 10:21AM EDT2021-03-19113.92108.55112.400.00-13068.21%
TSLA210618P006600002020-04-30 10:55AM EDT2021-06-18137.68126.25133.200.00-1466.79%
TSLA210917P006600002020-04-23 1:02PM EDT2021-09-17189.00141.00148.450.00-11965.10%
TSLA220121P006600002020-05-14 9:31AM EDT2022-01-21178.56159.60166.000.00-12363.31%
TSLA220318P006600002020-04-21 11:29AM EDT2022-03-18216.00163.45176.000.00-21062.55%
TSLA220617P006600002020-05-04 12:33PM EDT2022-06-17197.00174.05188.000.00-61,74961.70%
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