TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:665.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C006650002020-05-29 9:59AM EDT2020-06-05145.70167.45172.95-16.80-10.34%2368.75%
TSLA200619C006650002020-05-27 3:49PM EDT2020-06-19161.47171.70172.800.00-77858.22%
TSLA200717C006650002020-05-29 2:52PM EDT2020-07-17170.72183.05186.85-10.72-5.91%13063.44%
TSLA200821C006650002020-05-28 10:42AM EDT2020-08-21195.85201.00210.150.00-11968.87%
TSLA200918C006650002020-05-29 9:39AM EDT2020-09-18199.55212.75220.10+0.55+0.28%14167.89%
TSLA201016C006650002020-05-18 10:28AM EDT2020-10-16229.41218.40231.300.00-41866.24%
TSLA201120C006650002020-05-13 7:02PM EDT2020-11-20201.04236.40241.900.00--1067.39%
TSLA210115C006650002020-05-12 9:51AM EDT2021-01-15268.65251.65260.450.00-1466.84%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P006650002020-05-29 3:57PM EDT2020-06-050.380.170.64-0.70-64.81%879975.49%
TSLA200619P006650002020-05-29 3:54PM EDT2020-06-193.693.203.95-1.83-33.15%1019764.40%
TSLA200717P006650002020-05-29 2:50PM EDT2020-07-1719.2316.2019.65-0.42-2.14%87167.76%
TSLA200821P006650002020-05-26 12:35PM EDT2020-08-2144.0535.1036.950.00-13669.29%
TSLA200918P006650002020-05-29 10:39AM EDT2020-09-1851.3544.9048.25-2.21-4.13%64668.01%
TSLA201016P006650002020-05-22 3:33PM EDT2020-10-1667.8954.9058.950.00-364267.59%
TSLA201120P006650002020-05-26 2:29PM EDT2020-11-2079.4369.6572.000.00-4468.35%
TSLA201218P006650002020-05-18 9:33AM EDT2020-12-1895.0077.0581.350.00-2467.80%
TSLA210115P006650002020-05-29 3:50PM EDT2021-01-1588.0084.2089.10-13.75-13.51%1967.15%
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