TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:730.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007300002020-05-29 3:27PM EDT2020-06-0597.40100.55109.20+8.79+9.92%1715877.42%
TSLA200612C007300002020-05-29 3:44PM EDT2020-06-12104.79106.20113.15+15.69+17.61%1003156.41%
TSLA200619C007300002020-05-29 2:11PM EDT2020-06-19103.95110.75117.40+10.48+11.21%924256.78%
TSLA200626C007300002020-05-14 10:27AM EDT2020-06-26101.55111.70123.350.00--255.35%
TSLA200702C007300002020-05-28 12:06PM EDT2020-07-02114.68102.05-0.00---0.00%
TSLA200717C007300002020-05-29 3:05PM EDT2020-07-17128.16131.45137.15+9.22+7.75%323361.02%
TSLA200821C007300002020-05-12 11:06AM EDT2020-08-21188.75156.85164.800.00-13366.92%
TSLA200918C007300002020-05-27 2:00PM EDT2020-09-18161.64169.20178.000.00-547266.07%
TSLA201016C007300002020-05-01 3:58PM EDT2020-10-16126.50182.00190.100.00-33266.08%
TSLA201120C007300002020-05-22 9:53AM EDT2020-11-20207.17198.15206.050.00-1267.09%
TSLA201218C007300002020-05-13 7:03PM EDT2020-12-18153.95205.90209.100.00--264.78%
TSLA210115C007300002020-05-29 3:54PM EDT2021-01-15217.37214.65225.20+13.29+6.51%5426666.09%
TSLA210319C007300002020-05-29 3:05PM EDT2021-03-19228.45232.25240.75-0.55-0.24%17864.93%
TSLA210618C007300002020-05-29 3:04PM EDT2021-06-18250.56253.35257.00+13.61+5.74%22063.00%
TSLA210917C007300002020-05-27 12:54PM EDT2021-09-17262.00271.10278.700.00-11362.65%
TSLA220121C007300002020-05-13 12:27PM EDT2022-01-21272.10292.20302.650.00-16361.85%
TSLA220617C007300002020-05-29 3:51PM EDT2022-06-17319.14312.00330.25+14.14+4.64%29461.32%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007300002020-05-29 3:59PM EDT2020-06-051.311.301.42-2.64-66.84%1,9951,46659.25%
TSLA200612P007300002020-05-29 3:55PM EDT2020-06-125.254.605.35-4.75-47.50%6423257.43%
TSLA200619P007300002020-05-29 3:55PM EDT2020-06-1910.049.5011.00-5.41-35.02%20044659.30%
TSLA200626P007300002020-05-29 3:53PM EDT2020-06-2615.0013.2016.70-6.13-29.01%94259.39%
TSLA200702P007300002020-05-28 3:42PM EDT2020-07-0225.5024.6027.550.00---69.13%
TSLA200717P007300002020-05-29 3:43PM EDT2020-07-1733.4230.6532.30-7.11-17.54%2420163.32%
TSLA200821P007300002020-05-29 11:50AM EDT2020-08-2161.2655.1058.45-2.74-4.28%16867.63%
TSLA200918P007300002020-05-29 10:40AM EDT2020-09-1875.3066.9071.45-0.19-0.25%416666.44%
TSLA201016P007300002020-05-29 3:49PM EDT2020-10-1682.8079.5583.30-10.97-11.70%16066.30%
TSLA201120P007300002020-05-13 2:15PM EDT2020-11-20135.0096.3599.750.00-1167.58%
TSLA201218P007300002020-05-27 11:01AM EDT2020-12-18127.01103.00108.650.00-2566.33%
TSLA210115P007300002020-05-28 3:21PM EDT2021-01-15122.02111.35116.700.00-1724165.72%
TSLA210319P007300002020-05-20 10:15AM EDT2021-03-19146.05128.75134.750.00-21465.05%
TSLA210618P007300002020-05-28 10:08AM EDT2021-06-18160.50148.45155.450.00-11863.63%
TSLA210917P007300002020-05-28 10:03AM EDT2021-09-17179.00165.35175.000.00-12262.77%
TSLA220121P007300002020-05-08 3:42PM EDT2022-01-21207.16187.35194.650.00-322161.50%
TSLA220617P007300002020-04-23 9:36AM EDT2022-06-17255.00213.00227.000.00-2962.33%
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