TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:770.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C007700002020-05-29 12:48PM EDT2020-05-2949.8549.8550.75+13.32+36.46%639440105.05%
TSLA200605C007700002020-05-29 12:39PM EDT2020-06-0560.0056.2057.90+12.88+27.33%4921058.01%
TSLA200612C007700002020-05-29 12:41PM EDT2020-06-1269.0065.4566.55+13.00+23.21%62758.95%
TSLA200619C007700002020-05-29 12:37PM EDT2020-06-1974.5071.9073.50+11.55+18.35%921058.26%
TSLA200626C007700002020-05-29 12:10PM EDT2020-06-2679.0077.5583.00-3.85-4.65%22359.91%
TSLA200702C007700002020-05-29 12:42PM EDT2020-07-0292.1085.0092.10-4.30-4.46%1063.48%
TSLA200717C007700002020-05-29 11:47AM EDT2020-07-1799.0099.95101.70+6.15+6.62%161964.06%
TSLA200821C007700002020-05-28 2:50PM EDT2020-08-21125.11127.65129.500.00-15867.90%
TSLA200918C007700002020-05-19 2:59PM EDT2020-09-18151.00140.05142.550.00-116266.34%
TSLA201016C007700002020-05-19 2:17PM EDT2020-10-16168.21152.95155.500.00-116566.16%
TSLA201120C007700002020-05-28 12:47PM EDT2020-11-20171.49169.35173.350.00-14267.27%
TSLA201218C007700002020-05-29 11:40AM EDT2020-12-18178.00178.65182.35+7.00+4.09%1466.50%
TSLA210115C007700002020-05-28 9:30AM EDT2021-01-15189.30187.40191.650.00-112266.08%
TSLA210319C007700002020-05-29 11:13AM EDT2021-03-19198.50204.45209.55-9.25-4.45%75765.02%
TSLA210618C007700002020-05-27 3:24PM EDT2021-06-18231.71225.10233.500.00-13064.06%
TSLA210917C007700002020-03-17 12:52PM EDT2021-09-1770.85212.50230.100.00-1355.29%
TSLA220121C007700002020-05-22 3:05PM EDT2022-01-21277.89265.00275.200.00-14162.01%
TSLA220617C007700002020-05-27 10:59AM EDT2022-06-17275.00289.00306.000.00-2012062.22%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P007700002020-05-29 12:44PM EDT2020-05-290.070.060.08-0.93-93.00%1,2402,24549.81%
TSLA200605P007700002020-05-29 12:48PM EDT2020-06-057.457.257.40-3.65-32.88%1,80374550.93%
TSLA200612P007700002020-05-29 12:44PM EDT2020-06-1215.7215.6516.05-5.28-25.14%407853.68%
TSLA200619P007700002020-05-29 12:35PM EDT2020-06-1923.1223.2023.50-4.53-16.38%7490655.23%
TSLA200626P007700002020-05-29 11:39AM EDT2020-06-2630.0028.0530.95-4.95-14.16%82055.62%
TSLA200702P007700002020-05-29 10:40AM EDT2020-07-0239.5835.2038.95+2.24+6.00%1858.88%
TSLA200717P007700002020-05-29 10:04AM EDT2020-07-1753.9149.9050.40+2.81+5.50%712460.98%
TSLA200821P007700002020-05-28 1:00PM EDT2020-08-2180.0977.3578.150.00-108665.47%
TSLA200918P007700002020-05-29 12:38PM EDT2020-09-1890.2889.8591.00-3.28-3.51%921864.20%
TSLA201016P007700002020-05-27 9:44AM EDT2020-10-16110.95103.00103.950.00-23064.31%
TSLA201120P007700002020-05-29 11:15AM EDT2020-11-20123.32120.30121.60-37.70-23.41%6165.78%
TSLA201218P007700002020-05-14 3:34PM EDT2020-12-18159.00129.20130.550.00--1365.01%
TSLA210115P007700002020-05-21 10:28AM EDT2021-01-15151.68137.85139.200.00-119964.53%
TSLA210319P007700002020-05-20 10:15AM EDT2021-03-19167.20155.15156.850.00-23363.64%
TSLA210618P007700002020-05-28 12:07PM EDT2021-06-18178.68173.95182.600.00-1562.84%
TSLA210917P007700002020-05-28 12:07PM EDT2021-09-17196.86192.70199.550.00-1361.78%
TSLA220121P007700002020-05-14 12:57PM EDT2022-01-21241.00213.70220.200.00-11860.45%
TSLA220617P007700002020-05-29 9:54AM EDT2022-06-17242.00234.35250.50-1.00-0.41%171860.34%
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