TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:735.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007350002020-06-05 3:03PM EDT2020-06-05151.00146.65153.60-5.90-3.76%468237.57%
TSLA200612C007350002020-06-05 10:22AM EDT2020-06-12134.60149.70151.10+4.36+3.35%22859.50%
TSLA200619C007350002020-06-05 2:22PM EDT2020-06-19143.38151.45153.55-2.32-1.59%222355.49%
TSLA200717C007350002020-06-05 9:30AM EDT2020-07-17163.40163.35171.90-4.33-2.58%15060.67%
TSLA200821C007350002020-05-27 10:02AM EDT2020-08-21140.37188.45195.700.00-45466.73%
TSLA200918C007350002020-06-02 11:16AM EDT2020-09-18204.81200.00208.000.00-22265.41%
TSLA201016C007350002020-05-14 3:37PM EDT2020-10-16179.39211.35219.600.00-12264.96%
TSLA201218C007350002020-05-27 10:07AM EDT2020-12-18195.14236.75242.400.00-1165.02%
TSLA210115C007350002020-06-05 12:46PM EDT2021-01-15242.14244.70253.25+37.89+18.55%14264.96%
TSLA210319C007350002020-05-28 1:06PM EDT2021-03-19226.25262.60271.550.00-11864.39%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007350002020-06-05 2:46PM EDT2020-06-050.010.000.02-0.13-92.86%12445112.50%
TSLA200612P007350002020-06-05 3:39PM EDT2020-06-120.250.070.22-0.94-78.99%10110051.47%
TSLA200619P007350002020-06-05 3:11PM EDT2020-06-192.061.502.25-1.69-45.07%4725555.73%
TSLA200626P007350002020-06-05 2:42PM EDT2020-06-264.853.955.10-2.34-32.55%24156.18%
TSLA200717P007350002020-06-05 3:59PM EDT2020-07-1717.5016.3518.50-4.88-21.81%433,11261.30%
TSLA200821P007350002020-06-02 10:49AM EDT2020-08-2149.2239.7543.050.00-37566.73%
TSLA200918P007350002020-06-05 11:23AM EDT2020-09-1854.6551.0554.75-23.80-30.34%16965.13%
TSLA201016P007350002020-06-01 3:58PM EDT2020-10-1668.8062.7566.650.00-301964.91%
TSLA201120P007350002020-06-03 10:25AM EDT2020-11-2084.1779.1583.150.00-5066.27%
TSLA201218P007350002020-06-01 3:39PM EDT2020-12-1893.0587.4591.550.00-2665.32%
TSLA210115P007350002020-06-05 1:09PM EDT2021-01-1599.5896.15100.60-2.62-2.56%105465.01%
TSLA210319P007350002020-05-20 10:15AM EDT2021-03-19148.60113.20119.650.00-2464.41%
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