TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:700.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007000002020-05-29 3:51PM EDT2020-06-05131.00131.25135.30+23.23+21.56%5613362.50%
TSLA200612C007000002020-05-29 3:54PM EDT2020-06-12135.96132.80141.15+14.36+11.81%207058.51%
TSLA200619C007000002020-05-29 3:58PM EDT2020-06-19140.00136.45144.00+26.46+23.30%303,57559.57%
TSLA200626C007000002020-05-29 10:08AM EDT2020-06-26118.50119.10-+0.15+0.13%--0.00%
TSLA200717C007000002020-05-29 3:36PM EDT2020-07-17151.00155.65163.15+4.53+3.09%1498265.93%
TSLA200821C007000002020-05-28 10:56AM EDT2020-08-21173.00176.50184.700.00-52,59668.11%
TSLA200918C007000002020-05-29 3:20PM EDT2020-09-18186.00188.25196.05+0.18+0.10%281166.83%
TSLA201016C007000002020-05-29 1:39PM EDT2020-10-16194.69200.60207.30+3.65+1.91%230966.80%
TSLA201120C007000002020-05-29 11:20AM EDT2020-11-20200.77216.05221.600.00-28867.55%
TSLA201218C007000002020-05-29 12:49PM EDT2020-12-18217.59219.80233.95+3.09+1.44%310466.60%
TSLA210115C007000002020-05-29 3:54PM EDT2021-01-15234.26230.60237.00+18.71+8.68%341,98265.55%
TSLA210319C007000002020-05-29 3:55PM EDT2021-03-19251.50242.40255.70+8.13+3.34%121264.18%
TSLA210618C007000002020-05-28 3:45PM EDT2021-06-18251.00262.00273.600.00-145262.60%
TSLA210917C007000002020-05-29 3:52PM EDT2021-09-17286.50286.10293.95+26.50+10.19%23063.29%
TSLA220121C007000002020-05-27 9:58AM EDT2022-01-21290.00303.35315.900.00-11,05961.79%
TSLA220318C007000002020-05-19 3:52PM EDT2022-03-18302.20310.50325.300.00-11861.35%
TSLA220617C007000002020-05-29 11:19AM EDT2022-06-17318.54325.00343.05-5.36-1.65%375661.62%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007000002020-05-29 3:59PM EDT2020-06-050.690.660.73-1.21-63.68%2,0531,99870.95%
TSLA200612P007000002020-05-29 3:59PM EDT2020-06-122.882.703.05-2.53-46.77%53861663.57%
TSLA200619P007000002020-05-29 3:59PM EDT2020-06-196.426.206.65-2.83-30.59%1,0643,65863.17%
TSLA200626P007000002020-05-29 11:00AM EDT2020-06-2613.3012.20--1.95-12.79%45-66.80%
TSLA200702P007000002020-05-29 10:25AM EDT2020-07-0218.1317.7019.35-1.87-9.35%--70.78%
TSLA200717P007000002020-05-29 3:58PM EDT2020-07-1724.1222.6024.45-6.06-20.08%1251,62164.89%
TSLA200821P007000002020-05-29 3:59PM EDT2020-08-2146.5045.0047.95-7.50-13.89%431,70568.83%
TSLA200918P007000002020-05-29 3:04PM EDT2020-09-1860.0056.0059.40-5.90-8.95%831,32467.22%
TSLA201016P007000002020-05-29 11:36AM EDT2020-10-1674.5568.5571.15-1.45-1.91%227167.35%
TSLA201120P007000002020-05-29 11:41AM EDT2020-11-2089.4782.8087.10-3.44-3.70%29068.16%
TSLA201218P007000002020-05-29 2:17PM EDT2020-12-1896.5090.5094.00-4.60-4.55%321066.80%
TSLA210115P007000002020-05-29 3:56PM EDT2021-01-15101.00100.70103.45-8.46-7.73%2192,03067.05%
TSLA210319P007000002020-05-19 9:54AM EDT2021-03-19136.15114.25118.000.00-228265.03%
TSLA210618P007000002020-05-28 2:17PM EDT2021-06-18140.95133.65140.300.00-933364.09%
TSLA210917P007000002020-05-20 3:44PM EDT2021-09-17166.20150.75159.650.00-23263.37%
TSLA220121P007000002020-05-28 1:16PM EDT2022-01-21180.00171.30178.800.00-21,97661.94%
TSLA220318P007000002020-05-28 1:20PM EDT2022-03-18187.00177.50191.500.00-15961.82%
TSLA220617P007000002020-05-29 3:47PM EDT2022-06-17199.72190.30204.50-1.28-0.64%464161.24%
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