TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:715.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007150002020-05-29 3:50PM EDT2020-06-05112.60117.95120.70+15.60+16.08%1018558.98%
TSLA200612C007150002020-05-29 2:58PM EDT2020-06-12111.95119.65126.90+8.10+7.80%110157.18%
TSLA200619C007150002020-05-29 3:23PM EDT2020-06-19120.58123.80130.80+17.92+17.46%10116058.38%
TSLA200626C007150002020-05-29 3:55PM EDT2020-06-26132.00124.00139.00+26.00+24.53%7-58.90%
TSLA200717C007150002020-05-29 2:47PM EDT2020-07-17137.35142.50151.55+8.25+6.39%195763.46%
TSLA200821C007150002020-05-29 9:39AM EDT2020-08-21155.35167.25174.60+5.20+3.46%11367.60%
TSLA200918C007150002020-05-08 9:33AM EDT2020-09-18178.00178.60186.600.00-412666.22%
TSLA201016C007150002020-05-08 11:49AM EDT2020-10-16206.74191.00199.150.00-13666.44%
TSLA201120C007150002020-05-27 11:14AM EDT2020-11-20191.40207.15214.750.00-1467.54%
TSLA210115C007150002020-05-18 1:16PM EDT2021-01-15226.90222.65231.050.00-512665.80%
TSLA210319C007150002020-05-29 12:40PM EDT2021-03-19235.70239.35247.60-14.51-5.80%11364.82%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007150002020-05-29 3:58PM EDT2020-06-050.980.671.08-1.92-66.21%16629761.33%
TSLA200612P007150002020-05-29 3:42PM EDT2020-06-124.403.503.95-2.82-39.06%3816459.08%
TSLA200619P007150002020-05-29 3:55PM EDT2020-06-197.977.908.20-4.63-36.75%7028060.23%
TSLA200626P007150002020-05-29 3:16PM EDT2020-06-2613.9810.8513.20-3.61-20.52%810859.88%
TSLA200702P007150002020-05-29 9:48AM EDT2020-07-0222.2521.4523.25-1.65-6.90%--69.82%
TSLA200717P007150002020-05-29 12:47PM EDT2020-07-1731.1026.6031.20-0.85-2.66%528065.54%
TSLA200821P007150002020-05-29 2:51PM EDT2020-08-2156.6049.9052.90-3.90-6.45%16067.98%
TSLA200918P007150002020-05-28 10:37AM EDT2020-09-1870.8162.5564.750.00-25166.92%
TSLA201016P007150002020-05-22 3:33PM EDT2020-10-1687.2873.7077.150.00-93966.66%
TSLA201120P007150002020-05-21 11:44AM EDT2020-11-20109.2588.8593.300.00-3567.62%
TSLA201218P007150002020-05-11 2:30PM EDT2020-12-18126.7096.90101.900.00-1166.71%
TSLA210115P007150002020-05-29 12:17PM EDT2021-01-15112.20104.65110.15-5.17-4.40%223366.07%
TSLA210319P007150002020-05-26 10:05AM EDT2021-03-19132.27119.85127.550.00-21164.93%
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