TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:765.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007650002020-06-02 2:52PM EDT2020-06-05125.200.000.000.00-22510.00%
TSLA200612C007650002020-06-02 3:22PM EDT2020-06-12124.600.000.000.00-1381240.00%
TSLA200619C007650002020-06-02 1:39PM EDT2020-06-19136.200.000.000.00-33210.00%
TSLA200626C007650002020-06-01 10:14AM EDT2020-06-26127.380.000.000.00-1150.00%
TSLA200710C007650002020-05-29 3:26PM EDT2020-07-10102.000.000.000.00-110.00%
TSLA200717C007650002020-06-02 10:11AM EDT2020-07-17158.250.000.000.00-1550.00%
TSLA200821C007650002020-05-07 9:33AM EDT2020-08-21128.880.000.000.00-4140.00%
TSLA200918C007650002020-05-06 10:46AM EDT2020-09-18142.000.000.000.00-500.00%
TSLA201016C007650002020-06-01 9:32AM EDT2020-10-16189.370.000.000.00-100.00%
TSLA201120C007650002020-05-05 9:30AM EDT2020-11-20194.050.000.000.00-100.00%
TSLA201218C007650002020-05-08 9:44AM EDT2020-12-18187.170.000.000.00-300.00%
TSLA210115C007650002020-05-27 12:34PM EDT2021-01-15187.750.000.000.00-26500.00%
TSLA210319C007650002020-05-29 3:44PM EDT2021-03-19213.290.000.000.00-1100.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007650002020-06-02 3:58PM EDT2020-06-050.340.000.000.00-22951225.00%
TSLA200612P007650002020-06-02 3:56PM EDT2020-06-122.400.000.000.00-38012.50%
TSLA200619P007650002020-06-02 3:56PM EDT2020-06-196.500.000.000.00-10317412.50%
TSLA200626P007650002020-06-02 2:09PM EDT2020-06-2611.480.000.000.00-52712.50%
TSLA200702P007650002020-06-02 3:26PM EDT2020-07-0218.650.000.000.00-133712.50%
TSLA200710P007650002020-06-02 1:25PM EDT2020-07-1024.820.000.000.00-136.25%
TSLA200717P007650002020-06-02 3:45PM EDT2020-07-1730.510.000.000.00-141086.25%
TSLA200821P007650002020-06-01 1:16PM EDT2020-08-2158.200.000.000.00-5296.25%
TSLA200918P007650002020-06-01 3:34PM EDT2020-09-1868.290.000.000.00-3486.25%
TSLA201016P007650002020-06-01 3:51PM EDT2020-10-1679.820.000.000.00-5416.25%
TSLA201120P007650002020-06-02 11:35AM EDT2020-11-2099.550.000.000.00-113.13%
TSLA201218P007650002020-06-01 3:51PM EDT2020-12-18105.340.000.000.00-233.13%
TSLA210115P007650002020-06-02 2:58PM EDT2021-01-15117.000.000.000.00-4613.13%
TSLA210319P007650002020-05-28 12:06PM EDT2021-03-19155.190.000.000.00-173.13%
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