TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:725.00
Callsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612C007250002020-06-05 10:18AM EDT2020-06-12142.85156.35164.45+2.60+1.85%18108.81%
TSLA200619C007250002020-06-05 2:44PM EDT2020-06-19160.37157.95164.50+18.62+13.14%117751.49%
TSLA200626C007250002020-06-01 9:37AM EDT2020-06-26143.75158.90168.450.00-1256.52%
TSLA200702C007250002020-05-28 12:14PM EDT2020-07-02116.38167.30169.800.00--363.46%
TSLA200717C007250002020-06-05 3:42PM EDT2020-07-17176.18173.55180.50-6.39-3.50%233064.26%
TSLA200821C007250002020-06-03 3:58PM EDT2020-08-21198.05196.40203.250.00-13268.39%
TSLA200918C007250002020-05-27 2:00PM EDT2020-09-18164.49206.30214.150.00-442865.88%
TSLA201016C007250002020-05-27 9:33AM EDT2020-10-16180.13218.80226.150.00-24065.96%
TSLA201120C007250002020-05-12 9:39AM EDT2020-11-20221.00234.55242.000.00-1167.00%
TSLA201218C007250002020-05-13 7:03PM EDT2020-12-18169.49242.65251.000.00-1066.12%
TSLA210115C007250002020-05-28 2:11PM EDT2021-01-15212.00250.60259.150.00-13365.43%
TSLA210319C007250002020-05-05 12:25PM EDT2021-03-19213.00268.45275.050.00-13064.40%
Putsfor12 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200612P007250002020-06-05 3:34PM EDT2020-06-120.260.070.27-0.82-75.93%749464.55%
TSLA200619P007250002020-06-05 3:57PM EDT2020-06-191.521.341.63-1.48-49.33%2740960.64%
TSLA200626P007250002020-06-05 3:59PM EDT2020-06-263.823.304.35-1.03-21.24%5216759.74%
TSLA200702P007250002020-06-05 9:51AM EDT2020-07-029.756.909.45-0.40-3.94%54564.15%
TSLA200717P007250002020-06-05 3:45PM EDT2020-07-1715.6015.0016.65-4.78-23.45%11544663.49%
TSLA200821P007250002020-06-05 3:48PM EDT2020-08-2138.7037.9540.15-3.80-8.94%1126768.31%
TSLA200918P007250002020-06-05 10:18AM EDT2020-09-1853.9047.9551.50+0.90+1.70%13766.01%
TSLA201016P007250002020-06-05 3:41PM EDT2020-10-1661.2360.6563.10-4.15-6.35%52266.01%
TSLA201120P007250002020-05-21 3:22PM EDT2020-11-20108.0075.5579.250.00-151866.90%
TSLA201218P007250002020-06-02 12:58PM EDT2020-12-1890.7283.7087.550.00-8865.88%
TSLA210115P007250002020-06-05 10:20AM EDT2021-01-1597.8092.1596.45-2.98-2.96%278465.49%
TSLA210319P007250002020-05-28 3:31PM EDT2021-03-19136.04108.85113.400.00-1464.44%
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