TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:710.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C007100002020-05-22 3:42PM EDT2020-05-29105.60103.90112.35+5.50+5.49%328671.61%
TSLA200605C007100002020-05-22 12:36PM EDT2020-06-05119.50109.15115.45-5.50-4.40%41966.03%
TSLA200612C007100002020-05-21 3:02PM EDT2020-06-12125.00113.80121.900.00-2966.25%
TSLA200619C007100002020-05-22 3:26PM EDT2020-06-19126.10118.40126.95+0.17+0.13%1426965.30%
TSLA200626C007100002020-05-22 3:16PM EDT2020-06-26134.00124.20133.15-5.00-3.60%1666.70%
TSLA200717C007100002020-05-20 1:11PM EDT2020-07-17146.45140.00147.950.00-217368.03%
TSLA200821C007100002020-05-21 1:26PM EDT2020-08-21164.61164.60172.950.00-317771.59%
TSLA200918C007100002020-05-22 2:33PM EDT2020-09-18190.48179.10184.80-5.37-2.74%26170.79%
TSLA201016C007100002020-05-21 3:48PM EDT2020-10-16202.00188.70197.300.00-44269.83%
TSLA201120C007100002020-05-07 12:51PM EDT2020-11-20198.25205.35212.700.00--170.75%
TSLA201218C007100002020-05-21 3:08PM EDT2020-12-18223.67211.85220.900.00-1269.25%
TSLA210115C007100002020-05-12 9:52AM EDT2021-01-15241.00220.65228.950.00-129468.71%
TSLA210319C007100002020-05-15 3:53PM EDT2021-03-19232.00236.00245.800.00-29967.33%
TSLA210618C007100002020-05-13 11:49AM EDT2021-06-18244.63255.00264.800.00-64265.48%
TSLA210917C007100002020-05-14 9:50AM EDT2021-09-17252.20272.60282.400.00-31364.44%
TSLA220121C007100002020-05-13 12:27PM EDT2022-01-21278.75293.00302.800.00-1214663.06%
TSLA220617C007100002020-05-19 11:14AM EDT2022-06-17320.31313.00329.050.00-18662.46%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P007100002020-05-22 3:57PM EDT2020-05-291.100.201.14-0.93-45.81%42061163.87%
TSLA200605P007100002020-05-22 3:55PM EDT2020-06-055.154.855.30-1.81-26.01%40010964.78%
TSLA200612P007100002020-05-22 3:49PM EDT2020-06-1210.878.4010.60-1.25-10.31%345162.92%
TSLA200619P007100002020-05-22 3:42PM EDT2020-06-1917.2015.4016.00-0.52-2.93%8598265.15%
TSLA200626P007100002020-05-22 3:42PM EDT2020-06-2622.3920.4521.90-0.51-2.23%3310565.83%
TSLA200717P007100002020-05-22 2:32PM EDT2020-07-1736.2537.1538.15-2.69-6.91%1420268.59%
TSLA200821P007100002020-05-20 2:21PM EDT2020-08-2165.7061.1562.600.00-115071.59%
TSLA200918P007100002020-05-13 3:52PM EDT2020-09-1895.0072.9574.850.00-15870.07%
TSLA201016P007100002020-05-22 3:33PM EDT2020-10-1685.1984.7586.90-44.04-34.08%368769.68%
TSLA201120P007100002020-05-08 9:43AM EDT2020-11-20119.53100.55103.150.00-11170.62%
TSLA201218P007100002020-05-11 3:05PM EDT2020-12-18125.62108.75111.600.00-1569.59%
TSLA210115P007100002020-05-21 11:30AM EDT2021-01-15125.55117.05124.000.00-22,18569.87%
TSLA210319P007100002020-05-20 10:15AM EDT2021-03-19136.15129.00135.400.00-250466.64%
TSLA210618P007100002020-04-30 12:39PM EDT2021-06-18163.00150.10154.750.00-2665.30%
TSLA210917P007100002020-04-22 10:03AM EDT2021-09-17220.00164.70172.550.00-11163.84%
TSLA220121P007100002020-05-20 11:13AM EDT2022-01-21191.74183.00192.100.00-12462.12%
TSLA220617P007100002020-05-20 3:08PM EDT2022-06-17211.50201.00217.200.00-41561.21%
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