TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:745.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C007450002020-05-22 3:36PM EDT2020-05-2976.3271.3577.70-15.38-16.77%6035561.35%
TSLA200605C007450002020-05-22 3:41PM EDT2020-06-0581.2578.7585.70+8.40+11.53%94262.41%
TSLA200612C007450002020-05-12 9:54AM EDT2020-06-12109.6285.4093.500.00-1262.83%
TSLA200619C007450002020-05-22 3:45PM EDT2020-06-1996.0893.65100.85-13.07-11.97%822464.88%
TSLA200626C007450002020-05-22 1:59PM EDT2020-06-26110.4499.20107.40-5.16-4.46%2264.95%
TSLA200702C007450002020-05-21 12:31PM EDT2020-07-02104.98104.80113.55+104.98--1066.17%
TSLA200717C007450002020-05-22 3:45PM EDT2020-07-17121.40116.80122.90-10.15-7.72%16865.93%
TSLA200821C007450002020-05-14 10:10AM EDT2020-08-21140.06143.20152.050.00-13570.53%
TSLA200918C007450002020-05-14 11:06AM EDT2020-09-18155.00159.45163.050.00-15769.63%
TSLA201016C007450002020-05-08 12:55PM EDT2020-10-16188.80170.80176.050.00-16069.04%
TSLA201120C007450002020-05-20 9:58AM EDT2020-11-20197.00187.30193.150.00-1270.02%
TSLA201218C007450002020-05-08 9:30AM EDT2020-12-18193.86196.80202.050.00-2369.25%
TSLA210115C007450002020-05-12 2:02PM EDT2021-01-15229.24205.30210.800.00-32868.64%
TSLA210319C007450002020-05-15 3:59PM EDT2021-03-19218.32220.85226.450.00-111166.83%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P007450002020-05-22 3:59PM EDT2020-05-292.650.853.50-2.02-43.25%39642458.29%
TSLA200605P007450002020-05-22 3:42PM EDT2020-06-0511.409.7510.30-1.09-8.73%597561.62%
TSLA200612P007450002020-05-22 3:36PM EDT2020-06-1217.5214.9017.65-8.75-33.31%71960.57%
TSLA200619P007450002020-05-22 3:56PM EDT2020-06-1924.0523.8024.45-1.90-7.32%3720663.15%
TSLA200626P007450002020-05-22 3:58PM EDT2020-06-2630.3029.8531.50-1.86-5.78%91064.06%
TSLA200702P007450002020-05-22 3:01PM EDT2020-07-0234.6033.3538.50+34.60-4164.69%
TSLA200717P007450002020-05-22 1:05PM EDT2020-07-1748.9046.0554.00-1.65-3.26%212667.78%
TSLA200821P007450002020-05-22 3:57PM EDT2020-08-2175.7272.1076.95-0.58-0.76%54169.71%
TSLA200918P007450002020-05-22 3:33PM EDT2020-09-1888.2087.7589.65-9.90-10.09%364069.24%
TSLA201016P007450002020-05-22 3:33PM EDT2020-10-16100.53100.15102.55-69.62-40.92%461468.96%
TSLA201120P007450002020-05-19 2:44PM EDT2020-11-20121.83114.05119.45+121.83--169.28%
TSLA201218P007450002020-05-06 10:35AM EDT2020-12-18155.45125.40128.350.00-2468.97%
TSLA210115P007450002020-05-21 10:28AM EDT2021-01-15138.55133.95141.000.00-183669.21%
TSLA210319P007450002020-05-20 10:16AM EDT2021-03-19153.60149.25152.950.00-2866.60%
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