TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:740.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007400002020-06-02 2:51PM EDT2020-06-05152.30154.95156.100.00-1559130.57%
TSLA200612C007400002020-06-02 2:49PM EDT2020-06-12154.02151.90153.600.00-623152.15%
TSLA200619C007400002020-06-03 9:41AM EDT2020-06-19149.20155.95156.85-1.74-1.15%21,06758.90%
TSLA200626C007400002020-06-02 3:51PM EDT2020-06-26154.03157.35165.500.00-2563.68%
TSLA200702C007400002020-05-29 1:19PM EDT2020-07-02103.80161.50164.650.00-2260.29%
TSLA200710C007400002020-05-28 10:10AM EDT2020-07-10108.23168.20174.750.00--166.54%
TSLA200717C007400002020-06-02 11:15AM EDT2020-07-17164.14171.90176.600.00-19464.67%
TSLA200821C007400002020-06-02 10:49AM EDT2020-08-21193.00197.00199.500.00-19968.81%
TSLA200918C007400002020-06-01 1:29PM EDT2020-09-18205.18208.70213.050.00-210767.65%
TSLA201016C007400002020-06-01 9:35AM EDT2020-10-16202.00219.35226.200.00-15667.17%
TSLA210115C007400002020-05-29 3:54PM EDT2021-01-15212.26254.70258.700.00-327166.79%
TSLA210319C007400002020-05-13 9:37AM EDT2021-03-19231.36270.00276.300.00-123365.35%
TSLA210618C007400002020-05-29 3:14PM EDT2021-06-18245.84290.65302.100.00-23664.72%
TSLA210917C007400002020-05-14 3:54PM EDT2021-09-17262.52308.45320.800.00-21563.59%
TSLA220121C007400002020-05-29 3:19PM EDT2022-01-21283.33330.10337.800.00-102161.65%
TSLA220318C007400002020-06-01 3:13PM EDT2022-03-18342.00340.05353.450.00-22662.24%
TSLA220617C007400002020-06-01 3:57PM EDT2022-06-17368.00353.05364.000.00-116561.17%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007400002020-06-03 10:11AM EDT2020-06-050.120.080.17-0.13-52.00%2981,95983.20%
TSLA200612P007400002020-06-03 10:07AM EDT2020-06-121.101.051.29-0.69-38.55%1018762.77%
TSLA200619P007400002020-06-03 10:00AM EDT2020-06-193.543.453.75-0.68-16.11%657760.72%
TSLA200626P007400002020-06-02 2:09PM EDT2020-06-268.316.607.750.00-118261.26%
TSLA200710P007400002020-06-02 3:54PM EDT2020-07-1019.6016.8018.850.00-276165.97%
TSLA200717P007400002020-06-03 10:04AM EDT2020-07-1722.2522.0522.55-1.86-7.71%730566.27%
TSLA200821P007400002020-06-02 1:44PM EDT2020-08-2147.4746.0046.850.00-410869.93%
TSLA200918P007400002020-06-01 11:56AM EDT2020-09-1862.1557.7058.800.00-410368.07%
TSLA201016P007400002020-06-01 3:55PM EDT2020-10-1670.9269.6571.050.00-1110067.65%
TSLA201120P007400002020-05-19 2:44PM EDT2020-11-20119.8385.2086.900.00-1368.28%
TSLA201218P007400002020-06-02 12:58PM EDT2020-12-1896.6994.1595.800.00-2767.43%
TSLA210115P007400002020-05-21 10:28AM EDT2021-01-15135.98102.90104.650.00-2425366.94%
TSLA210319P007400002020-06-03 10:10AM EDT2021-03-19121.20119.85122.35-27.62-18.56%11565.83%
TSLA210618P007400002020-05-27 10:06AM EDT2021-06-18171.03138.40144.700.00-21,01164.21%
TSLA210917P007400002020-05-13 12:25PM EDT2021-09-17206.79153.95163.450.00-1762.82%
TSLA220121P007400002020-05-22 11:38AM EDT2022-01-21205.75176.85182.850.00-11961.45%
TSLA220318P007400002020-05-26 11:31AM EDT2022-03-18210.64182.55193.350.00-19460.84%
TSLA220617P007400002020-06-02 2:56PM EDT2022-06-17206.62197.45208.700.00-51,02460.67%
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