TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:760.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007600002020-05-29 3:58PM EDT2020-06-0576.5674.3081.10+24.46+46.95%27110752.66%
TSLA200612C007600002020-05-29 2:36PM EDT2020-06-1275.3279.5587.65-2.03-2.62%54853.97%
TSLA200619C007600002020-05-29 3:50PM EDT2020-06-1986.3088.7089.85+17.40+25.25%3832654.34%
TSLA200626C007600002020-05-27 9:38AM EDT2020-06-2691.7090.60100.600.00-4756.02%
TSLA200702C007600002020-05-29 10:51AM EDT2020-07-0286.0084.6588.45+1.00+1.18%--41.59%
TSLA200717C007600002020-05-29 3:44PM EDT2020-07-17111.23113.25119.10+0.93+0.84%236962.45%
TSLA200821C007600002020-05-29 3:59PM EDT2020-08-21142.50140.05146.55+12.55+9.66%455366.77%
TSLA200918C007600002020-05-29 2:25PM EDT2020-09-18148.00153.95156.75-1.00-0.67%119165.04%
TSLA201016C007600002020-05-27 10:14AM EDT2020-10-16159.48166.30169.200.00-112664.79%
TSLA201120C007600002020-05-13 7:03PM EDT2020-11-20179.35182.25190.400.00--166.80%
TSLA201218C007600002020-05-12 3:54PM EDT2020-12-18199.63190.20199.150.00-1465.72%
TSLA210115C007600002020-05-29 11:55AM EDT2021-01-15194.50199.10206.65+2.50+1.30%141465.01%
TSLA210319C007600002020-05-21 11:22AM EDT2021-03-19205.69217.25226.500.00-15264.64%
TSLA210618C007600002020-05-29 12:01PM EDT2021-06-18231.39239.00247.75+1.45+0.63%21963.48%
TSLA210917C007600002020-04-28 1:49PM EDT2021-09-17239.00244.30252.750.00-11358.60%
TSLA220121C007600002020-05-21 3:24PM EDT2022-01-21289.02279.00291.500.00-115061.81%
TSLA220318C007600002020-05-01 2:22PM EDT2022-03-18213.43284.50299.100.00-11060.79%
TSLA220617C007600002020-05-29 12:44PM EDT2022-06-17298.96299.50316.80-10.15-3.28%13760.93%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007600002020-05-29 3:59PM EDT2020-06-053.082.863.20-5.52-64.19%2,06673254.36%
TSLA200612P007600002020-05-29 3:59PM EDT2020-06-129.658.909.75-7.20-42.73%4016855.69%
TSLA200619P007600002020-05-29 3:57PM EDT2020-06-1916.1715.3016.15-8.85-35.37%2101,11456.79%
TSLA200626P007600002020-05-29 2:35PM EDT2020-06-2625.2519.5024.40-3.75-12.93%194957.87%
TSLA200702P007600002020-05-29 12:51PM EDT2020-07-0233.4727.1532.50-1.70-4.83%4-61.95%
TSLA200710P007600002020-05-28 11:12AM EDT2020-07-1044.77-45.600.00---71.94%
TSLA200717P007600002020-05-29 3:53PM EDT2020-07-1741.7840.9542.55-5.32-11.30%710963.00%
TSLA200821P007600002020-05-27 10:05AM EDT2020-08-2184.6566.7070.000.00-1214266.82%
TSLA200918P007600002020-05-29 12:38PM EDT2020-09-1885.7378.9583.85-9.24-9.73%95565.68%
TSLA201016P007600002020-05-29 1:32PM EDT2020-10-1697.8992.4596.00-9.71-9.02%13765.59%
TSLA201120P007600002020-05-29 12:56PM EDT2020-11-20116.09108.85113.55-14.18-10.89%1466.76%
TSLA201218P007600002020-05-13 7:03PM EDT2020-12-18174.03120.15121.500.00--266.24%
TSLA210115P007600002020-05-28 12:20PM EDT2021-01-15136.00125.40131.550.00-112,26065.28%
TSLA210319P007600002020-05-29 9:57AM EDT2021-03-19153.95143.60149.90-7.85-4.85%251264.62%
TSLA210618P007600002020-05-28 12:06PM EDT2021-06-18173.45163.65171.450.00-21863.23%
TSLA210917P007600002020-05-27 9:58AM EDT2021-09-17198.58182.20192.100.00-1162.65%
TSLA220121P007600002020-05-13 2:08PM EDT2022-01-21239.00203.65210.950.00-121761.05%
TSLA220318P007600002020-05-26 11:31AM EDT2022-03-18221.64210.00228.000.00-115761.39%
TSLA220617P007600002020-05-26 11:34AM EDT2022-06-17235.74225.00241.500.00-13660.99%
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