TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:695.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C006950002020-05-29 11:11AM EDT2020-06-05118.65138.80140.40-6.55-5.23%12667.43%
TSLA200619C006950002020-05-29 10:05AM EDT2020-06-19120.42141.50148.65-6.36-5.02%127260.91%
TSLA200717C006950002020-05-29 11:30AM EDT2020-07-17143.90160.30166.15-1.15-0.79%24866.10%
TSLA200821C006950002020-05-29 11:11AM EDT2020-08-21167.30180.75189.10-6.70-3.85%25568.98%
TSLA200918C006950002020-05-26 2:50PM EDT2020-09-18190.30191.65199.550.00-1967.07%
TSLA201016C006950002020-05-15 11:54AM EDT2020-10-16194.68205.25207.150.00-1966.38%
TSLA201120C006950002020-05-13 7:03PM EDT2020-11-20153.76218.75226.250.00-1168.01%
TSLA201218C006950002020-05-06 1:56PM EDT2020-12-18213.35226.05235.550.00-2167.18%
TSLA210115C006950002020-05-18 10:07AM EDT2021-01-15239.90234.40242.750.00-3866.51%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P006950002020-05-29 3:54PM EDT2020-06-050.670.650.76-1.18-63.78%9632073.58%
TSLA200619P006950002020-05-29 3:59PM EDT2020-06-195.935.256.20-2.84-32.38%1031,04462.96%
TSLA200717P006950002020-05-29 3:51PM EDT2020-07-1723.5421.5023.35-4.51-16.08%514665.13%
TSLA200821P006950002020-05-28 1:06PM EDT2020-08-2149.8043.4546.400.00-110368.99%
TSLA200918P006950002020-05-29 10:19AM EDT2020-09-1862.3054.2557.70-2.85-4.37%28167.35%
TSLA201016P006950002020-05-22 3:33PM EDT2020-10-1679.1566.1069.300.00-635467.29%
TSLA201120P006950002020-05-29 12:13PM EDT2020-11-2086.9880.0585.10-10.37-10.65%22568.07%
TSLA201218P006950002020-05-12 3:27PM EDT2020-12-18115.2688.5093.300.00-2667.25%
TSLA210115P006950002020-05-29 3:22PM EDT2021-01-15101.2296.15101.40-13.06-11.43%22466.62%
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