TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:720.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612C007200002020-06-05 10:16AM EDT2020-06-12150.42162.10169.15-11.94-7.35%585109.63%
TSLA200619C007200002020-06-05 12:40PM EDT2020-06-19159.99162.50170.90-5.17-3.13%610658.51%
TSLA200626C007200002020-06-02 11:07AM EDT2020-06-26160.00164.40172.650.00-101557.42%
TSLA200717C007200002020-06-03 11:15AM EDT2020-07-17190.00176.00180.500.00-114559.98%
TSLA200821C007200002020-06-02 11:07AM EDT2020-08-21197.45201.40206.500.00-167268.98%
TSLA200918C007200002020-06-01 10:35AM EDT2020-09-18215.00209.50217.650.00-1828165.93%
TSLA201016C007200002020-06-01 10:24AM EDT2020-10-16221.49222.00229.450.00-76166.04%
TSLA201120C007200002020-06-01 1:24PM EDT2020-11-20245.35236.75245.850.00-1667.04%
TSLA201218C007200002020-05-07 9:30AM EDT2020-12-18201.20246.05251.600.00-1265.71%
TSLA210115C007200002020-06-01 3:03PM EDT2021-01-15265.00253.35261.750.00-2076065.38%
TSLA210319C007200002020-06-02 9:39AM EDT2021-03-19295.00269.45279.350.00-26864.40%
TSLA210618C007200002020-05-11 3:45PM EDT2021-06-18263.88290.10302.200.00-13063.55%
TSLA210917C007200002020-05-21 1:05PM EDT2021-09-17268.00309.35321.450.00-18062.96%
TSLA220121C007200002020-05-18 11:37AM EDT2022-01-21295.00331.75342.200.00-210161.80%
TSLA220318C007200002020-06-01 11:21AM EDT2022-03-18345.60338.25352.100.00-11461.24%
TSLA220617C007200002020-06-03 12:51PM EDT2022-06-17365.60354.15366.250.00-119061.08%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612P007200002020-06-05 3:58PM EDT2020-06-120.380.160.37-0.63-62.38%5326370.31%
TSLA200619P007200002020-06-05 3:53PM EDT2020-06-191.371.091.80-1.60-53.87%2573462.06%
TSLA200626P007200002020-06-05 3:31PM EDT2020-06-263.603.054.05-1.90-34.55%311960.29%
TSLA200702P007200002020-06-05 3:30PM EDT2020-07-027.867.008.85-2.69-25.50%35465.17%
TSLA200717P007200002020-06-05 3:56PM EDT2020-07-1714.6013.9015.60-4.77-24.63%11437163.35%
TSLA200821P007200002020-06-04 3:07PM EDT2020-08-2144.0235.6038.650.00-238067.98%
TSLA200918P007200002020-06-02 3:04PM EDT2020-09-1853.6546.4049.950.00-174066.13%
TSLA201016P007200002020-06-05 12:54PM EDT2020-10-1660.4058.1061.40-3.60-5.62%14065.87%
TSLA201120P007200002020-06-02 3:37PM EDT2020-11-2081.2473.4577.400.00-5766.95%
TSLA201218P007200002020-06-05 11:23AM EDT2020-12-1885.0581.7585.60-0.90-1.05%8765.97%
TSLA210115P007200002020-06-05 3:05PM EDT2021-01-1592.6090.2094.00+0.40+0.43%1224365.50%
TSLA210319P007200002020-05-26 10:05AM EDT2021-03-19134.66106.75111.000.00-53564.48%
TSLA210618P007200002020-05-21 11:44AM EDT2021-06-18161.95126.85133.450.00-131863.46%
TSLA210917P007200002020-05-01 9:50AM EDT2021-09-17201.00161.40169.850.00-2367.89%
TSLA220121P007200002020-06-02 11:06AM EDT2022-01-21176.25164.65173.100.00-229361.16%
TSLA220318P007200002020-05-08 2:45PM EDT2022-03-18208.80170.05185.400.00-1260.80%
TSLA220617P007200002020-05-08 11:59AM EDT2022-06-17220.00184.85199.900.00-162260.58%
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