TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:690.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C006900002020-05-27 3:03PM EDT2020-05-29129.530.000.000.00-2200.00%
TSLA200605C006900002020-05-27 3:07PM EDT2020-06-05132.750.000.000.00-13700.00%
TSLA200612C006900002020-05-27 2:39PM EDT2020-06-12130.270.000.000.00-800.00%
TSLA200619C006900002020-05-27 3:06PM EDT2020-06-19140.000.000.000.00-9100.00%
TSLA200717C006900002020-05-27 11:08AM EDT2020-07-17140.450.000.000.00-100.00%
TSLA200821C006900002020-05-27 1:36PM EDT2020-08-21171.50176.95185.45-21.50-11.14%11,36871.16%
TSLA200918C006900002020-05-07 3:50PM EDT2020-09-18180.00190.70193.750.00-211,06869.28%
TSLA201016C006900002020-05-20 10:07AM EDT2020-10-16214.00201.65206.050.00-1025669.01%
TSLA201120C006900002020-05-13 7:02PM EDT2020-11-20231.00217.25223.400.00-6270.49%
TSLA201218C006900002020-05-06 1:56PM EDT2020-12-18215.92225.25228.850.00-3268.78%
TSLA210115C006900002020-05-27 3:00PM EDT2021-01-15235.00233.55238.05-10.37-4.23%53,63868.50%
TSLA210319C006900002020-05-14 3:26PM EDT2021-03-19248.00246.55254.200.00-37966.65%
TSLA210618C006900002020-05-08 2:59PM EDT2021-06-18280.50265.60278.500.00-13165.95%
TSLA210917C006900002020-05-27 3:24PM EDT2021-09-17286.93281.80294.25+26.93+10.36%13164.44%
TSLA220121C006900002020-05-01 11:25AM EDT2022-01-21240.00300.65313.700.00-104062.80%
TSLA220617C006900002020-05-19 2:03PM EDT2022-06-17332.42324.00339.950.00-116962.76%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P006900002020-05-27 3:58PM EDT2020-05-290.220.000.000.00-244050.00%
TSLA200605P006900002020-05-27 3:54PM EDT2020-06-051.890.000.000.00-296025.00%
TSLA200612P006900002020-05-27 3:23PM EDT2020-06-124.850.000.000.00-93012.50%
TSLA200619P006900002020-05-27 3:56PM EDT2020-06-198.670.000.000.00-133012.50%
TSLA200717P006900002020-05-27 3:28PM EDT2020-07-1728.2227.4528.35+0.20+0.71%3425367.75%
TSLA200821P006900002020-05-26 11:49AM EDT2020-08-2152.0050.6551.500.00-910171.25%
TSLA200918P006900002020-05-26 3:55PM EDT2020-09-1862.8561.8062.700.00-1711069.46%
TSLA201016P006900002020-05-26 12:52PM EDT2020-10-1673.3572.9574.400.00-88269.05%
TSLA201120P006900002020-05-15 9:48AM EDT2020-11-20111.0087.5590.150.00-2469.86%
TSLA201218P006900002020-05-27 3:33PM EDT2020-12-1897.2694.3598.45-29.73-23.41%210768.59%
TSLA210115P006900002020-05-21 3:08PM EDT2021-01-15109.60104.30105.950.00-2654668.31%
TSLA210319P006900002020-05-19 9:54AM EDT2021-03-19131.30118.45121.600.00-14666.62%
TSLA210618P006900002020-05-19 11:48AM EDT2021-06-18146.40136.20142.250.00-71165.05%
TSLA210917P006900002020-05-26 3:09PM EDT2021-09-17156.50151.30160.500.00-10363.86%
TSLA220121P006900002020-05-13 9:32AM EDT2022-01-21185.29172.10179.600.00-12062.52%
TSLA220617P006900002020-05-08 11:46AM EDT2022-06-17204.86190.60205.500.00-11061.83%
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