TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:670.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C006700002020-05-22 3:48PM EDT2020-05-29146.520.000.000.00-100.00%
TSLA200605C006700002020-05-22 3:54PM EDT2020-06-05150.050.000.000.00-200.00%
TSLA200612C006700002020-05-19 12:22PM EDT2020-06-12156.18148.25157.250.00-1571.22%
TSLA200619C006700002020-05-21 12:39PM EDT2020-06-19149.23151.60160.700.00-220269.19%
TSLA200717C006700002020-05-22 9:55AM EDT2020-07-17185.000.000.000.00-200.00%
TSLA200821C006700002020-05-20 12:33PM EDT2020-08-21197.25191.00197.550.00-13372.63%
TSLA200918C006700002020-05-22 9:58AM EDT2020-09-18218.600.000.000.00-100.00%
TSLA201016C006700002020-05-13 11:14AM EDT2020-10-16223.00212.90221.600.00-253271.08%
TSLA201120C006700002020-05-04 9:31AM EDT2020-11-20170.75226.85235.800.00-4671.40%
TSLA201218C006700002020-04-21 10:15AM EDT2020-12-18215.00238.15242.200.00--170.82%
TSLA210115C006700002020-05-05 3:59PM EDT2021-01-15223.97246.50251.800.00-159070.67%
TSLA210319C006700002020-05-20 1:47PM EDT2021-03-19265.00257.40266.950.00-1968.15%
TSLA210618C006700002020-05-20 3:42PM EDT2021-06-18280.00276.65285.800.00-16966.56%
TSLA210917C006700002020-04-14 3:12PM EDT2021-09-17238.82283.30291.750.00-3261.97%
TSLA220121C006700002020-05-14 3:32PM EDT2022-01-21311.35311.60321.400.00-35663.63%
TSLA220617C006700002020-05-19 2:03PM EDT2022-06-17340.92331.00346.250.00-15062.96%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P006700002020-05-22 3:52PM EDT2020-05-290.500.000.000.00-152050.00%
TSLA200605P006700002020-05-22 3:53PM EDT2020-06-052.500.000.000.00-42025.00%
TSLA200612P006700002020-05-22 3:35PM EDT2020-06-125.800.000.000.00-7012.50%
TSLA200619P006700002020-05-22 3:57PM EDT2020-06-199.450.000.000.00-41012.50%
TSLA200717P006700002020-05-22 3:42PM EDT2020-07-1728.250.000.000.00-9012.50%
TSLA200821P006700002020-05-21 10:03AM EDT2020-08-2151.9147.6549.200.00-211173.48%
TSLA200918P006700002020-05-19 10:16AM EDT2020-09-1865.5258.4060.150.00-111071.60%
TSLA201016P006700002020-05-22 3:33PM EDT2020-10-1669.670.000.000.00-1806.25%
TSLA201120P006700002020-05-15 1:32PM EDT2020-11-2098.0083.7586.150.00-2471.69%
TSLA210115P006700002020-05-22 1:04PM EDT2021-01-15100.120.000.000.00-106.25%
TSLA210319P006700002020-03-18 11:53AM EDT2021-03-19333.72155.30161.400.00-31786.06%
TSLA210618P006700002020-05-19 11:49AM EDT2021-06-18136.00130.90137.800.00-1114566.58%
TSLA210917P006700002020-04-24 10:19AM EDT2021-09-17195.09145.85152.550.00-10264.80%
TSLA220121P006700002020-05-22 9:55AM EDT2022-01-21168.300.000.000.00-103.13%
TSLA220617P006700002020-05-22 2:38PM EDT2022-06-17185.000.000.000.00-103.13%
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