TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:780.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C007800002020-05-22 3:59PM EDT2020-05-2945.000.000.000.00-35800.00%
TSLA200605C007800002020-05-22 3:52PM EDT2020-06-0556.500.000.000.00-2300.00%
TSLA200612C007800002020-05-22 1:39PM EDT2020-06-1273.670.000.000.00-2500.00%
TSLA200619C007800002020-05-22 3:58PM EDT2020-06-1973.050.000.000.00-22600.00%
TSLA200626C007800002020-05-22 1:53PM EDT2020-06-2687.180.000.000.00-200.00%
TSLA200717C007800002020-05-21 3:29PM EDT2020-07-17113.9098.05105.900.00-726467.94%
TSLA200821C007800002020-05-22 1:44PM EDT2020-08-21136.700.000.000.00-200.00%
TSLA200918C007800002020-05-19 3:25PM EDT2020-09-18144.00137.80146.900.00-28468.95%
TSLA201016C007800002020-05-20 10:27AM EDT2020-10-16161.00154.25157.300.00-49168.78%
TSLA201120C007800002020-05-21 2:06PM EDT2020-11-20171.00170.35175.850.00-21769.71%
TSLA201218C007800002020-05-11 12:32PM EDT2020-12-18194.52177.50184.250.00-11968.18%
TSLA210115C007800002020-05-22 10:02AM EDT2021-01-15200.110.000.000.00-100.00%
TSLA210319C007800002020-05-22 3:26PM EDT2021-03-19210.320.000.000.00-100.00%
TSLA210618C007800002020-05-22 2:15PM EDT2021-06-18235.110.000.000.00-200.00%
TSLA210917C007800002020-05-21 3:21PM EDT2021-09-17257.10241.95251.400.00-1563.74%
TSLA220121C007800002020-05-22 3:05PM EDT2022-01-21273.750.000.000.00-100.00%
TSLA220318C007800002020-05-14 10:45AM EDT2022-03-18256.32271.00286.000.00-11162.31%
TSLA220617C007800002020-05-19 10:32AM EDT2022-06-17292.06286.00299.050.00-259161.79%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P007800002020-05-22 3:59PM EDT2020-05-297.490.000.000.00-1,604012.50%
TSLA200605P007800002020-05-22 3:44PM EDT2020-06-0520.450.000.000.00-17606.25%
TSLA200612P007800002020-05-22 3:54PM EDT2020-06-1228.000.000.000.00-703.13%
TSLA200619P007800002020-05-22 3:53PM EDT2020-06-1936.160.000.000.00-10903.13%
TSLA200626P007800002020-05-21 2:52PM EDT2020-06-2646.3539.4044.300.00-114662.07%
TSLA200702P007800002020-05-22 3:24PM EDT2020-07-0250.300.000.000.00-203.13%
TSLA200717P007800002020-05-22 12:02PM EDT2020-07-1764.400.000.000.00-503.13%
TSLA200821P007800002020-05-21 3:32PM EDT2020-08-2190.9691.1592.700.00-216570.30%
TSLA200918P007800002020-05-22 3:33PM EDT2020-09-18104.590.000.000.00-4501.56%
TSLA201016P007800002020-05-22 3:33PM EDT2020-10-16117.510.000.000.00-6301.56%
TSLA201120P007800002020-05-18 11:46AM EDT2020-11-20144.04134.55137.400.00-1369.61%
TSLA201218P007800002020-05-13 12:07PM EDT2020-12-18169.70143.75146.500.00-1168.69%
TSLA210115P007800002020-05-21 10:28AM EDT2021-01-15157.08152.15159.400.00-369368.81%
TSLA210319P007800002020-05-20 10:14AM EDT2021-03-19172.65168.75171.750.00-25266.37%
TSLA210618P007800002020-05-15 9:44AM EDT2021-06-18206.56187.80192.300.00-1,0001,02064.44%
TSLA210917P007800002020-05-12 11:01AM EDT2021-09-17211.30202.50210.750.00-2262.84%
TSLA220121P007800002020-05-07 1:36PM EDT2022-01-21245.47222.60232.400.00-12961.41%
TSLA220318P007800002020-03-05 11:18AM EDT2022-03-18246.22379.55393.000.00-423101.75%
TSLA220617P007800002020-05-14 10:11AM EDT2022-06-17268.00243.00257.000.00-11860.47%
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