TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:680.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C006800002020-06-03 9:55AM EDT2020-06-05214.75208.45209.250.00-7105208.64%
TSLA200612C006800002020-06-04 10:09AM EDT2020-06-12213.00208.15209.40+6.44+3.12%103797.66%
TSLA200619C006800002020-06-03 9:55AM EDT2020-06-19216.49208.45210.050.00-555476.33%
TSLA200702C006800002020-06-01 2:20PM EDT2020-07-02212.08211.45215.200.00-1170.72%
TSLA200717C006800002020-06-01 11:42AM EDT2020-07-17213.61218.05220.250.00-29468.80%
TSLA200821C006800002020-06-03 3:56PM EDT2020-08-21231.47237.65239.350.00-380172.30%
TSLA200918C006800002020-06-02 9:43AM EDT2020-09-18264.10245.50249.950.00-179269.50%
TSLA201016C006800002020-06-01 1:25PM EDT2020-10-16258.65253.45258.850.00-259267.60%
TSLA201120C006800002020-05-13 7:02PM EDT2020-11-20171.46270.45276.300.00-5070.22%
TSLA201218C006800002020-06-02 9:33AM EDT2020-12-18284.50276.60281.050.00-2467.92%
TSLA210115C006800002020-06-01 3:56PM EDT2021-01-15299.00286.00289.300.00-788367.84%
TSLA210319C006800002020-05-12 11:11AM EDT2021-03-19285.17300.30304.800.00-25866.28%
TSLA210618C006800002020-06-03 9:30AM EDT2021-06-18327.00320.25324.500.00-96865.01%
TSLA210917C006800002020-02-26 10:39AM EDT2021-09-17258.04113.00126.250.00-2250.00%
TSLA220121C006800002020-05-26 10:24AM EDT2022-01-21314.00357.10366.600.00-2013263.25%
TSLA220318C006800002020-05-15 10:04AM EDT2022-03-18310.10365.05373.450.00-21662.52%
TSLA220617C006800002020-06-04 9:58AM EDT2022-06-17389.42379.05387.95+1.58+0.41%16025662.28%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P006800002020-06-04 9:41AM EDT2020-06-050.050.040.06-0.01-16.67%26300126.56%
TSLA200612P006800002020-06-04 10:10AM EDT2020-06-120.390.330.42-0.06-13.33%141774.80%
TSLA200619P006800002020-06-04 9:49AM EDT2020-06-191.061.081.20-0.18-14.52%1679966.19%
TSLA200626P006800002020-06-04 10:06AM EDT2020-06-262.382.002.68-0.41-14.70%38562.90%
TSLA200702P006800002020-06-04 10:08AM EDT2020-07-025.104.505.70-0.50-8.93%219066.40%
TSLA200717P006800002020-06-04 10:30AM EDT2020-07-1710.7110.7511.05-1.19-10.00%2821866.16%
TSLA200821P006800002020-06-03 1:29PM EDT2020-08-2130.7528.9029.450.00-519969.82%
TSLA200918P006800002020-06-04 9:35AM EDT2020-09-1838.9238.2538.95-2.37-5.74%335067.66%
TSLA201016P006800002020-06-02 3:05PM EDT2020-10-1652.8148.0048.750.00-19966.94%
TSLA201120P006800002020-06-04 9:39AM EDT2020-11-2062.3662.3063.20-4.54-6.79%103268.04%
TSLA201218P006800002020-06-03 3:36PM EDT2020-12-1871.9769.9070.950.00-104967.08%
TSLA210115P006800002020-06-03 10:23AM EDT2021-01-1580.7277.6578.750.00-227066.57%
TSLA210319P006800002020-06-03 12:36PM EDT2021-03-1996.3592.8594.550.00-47865.43%
TSLA210618P006800002020-06-01 1:00PM EDT2021-06-18118.05111.45115.400.00-43664.24%
TSLA210917P006800002020-05-13 7:07PM EDT2021-09-17182.00123.65132.950.00-101062.54%
TSLA220121P006800002020-05-05 9:35AM EDT2022-01-21187.000.000.000.00-11363.13%
TSLA220318P006800002020-05-20 1:17PM EDT2022-03-18183.00151.90161.350.00-21160.93%
TSLA220617P006800002020-06-04 10:15AM EDT2022-06-17170.75166.45175.15-4.25-2.43%2001860.77%
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