TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:785.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007850002020-05-29 3:59PM EDT2020-06-0556.0052.7055.15+19.65+54.06%1,0898051.94%
TSLA200612C007850002020-05-29 3:39PM EDT2020-06-1259.5061.9568.20+3.30+5.87%475356.54%
TSLA200619C007850002020-05-29 3:55PM EDT2020-06-1972.5570.3074.55+19.10+35.73%3815256.72%
TSLA200626C007850002020-05-28 1:59PM EDT2020-06-2670.8472.7082.700.00-3955.44%
TSLA200702C007850002020-05-27 2:08PM EDT2020-07-0275.2381.2590.450.00---59.19%
TSLA200717C007850002020-05-29 11:37AM EDT2020-07-1787.6997.85103.25+2.41+2.83%196862.30%
TSLA200821C007850002020-05-29 3:52PM EDT2020-08-21127.00125.90131.40+14.55+12.94%24466.29%
TSLA200918C007850002020-05-21 10:05AM EDT2020-09-18137.26140.05144.900.00-56065.33%
TSLA201016C007850002020-05-21 3:24PM EDT2020-10-16164.00152.80158.900.00-43765.30%
TSLA201120C007850002020-05-15 3:48PM EDT2020-11-20169.11168.65176.750.00-2366.18%
TSLA201218C007850002020-05-19 10:01AM EDT2020-12-18184.04178.50185.700.00-505565.47%
TSLA210115C007850002020-05-27 2:33PM EDT2021-01-15183.58186.05194.950.00-12464.76%
TSLA210319C007850002020-05-14 10:00AM EDT2021-03-19189.00205.20214.150.00-2764.30%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007850002020-05-29 3:59PM EDT2020-06-056.456.456.75-9.90-60.55%1,31563057.13%
TSLA200612P007850002020-05-29 3:54PM EDT2020-06-1216.0714.6015.80-10.90-40.42%795256.79%
TSLA200619P007850002020-05-29 3:45PM EDT2020-06-1925.4022.3023.25-5.46-17.69%4422157.25%
TSLA200626P007850002020-05-28 1:48PM EDT2020-06-2635.1129.1032.950.00-11659.55%
TSLA200702P007850002020-05-27 11:02AM EDT2020-07-0259.7032.4041.750.00---60.54%
TSLA200717P007850002020-05-29 2:54PM EDT2020-07-1757.8449.2054.05-5.56-8.77%1514563.27%
TSLA200821P007850002020-05-29 10:43AM EDT2020-08-2188.4977.4580.95-2.11-2.33%210866.67%
TSLA200918P007850002020-05-22 3:33PM EDT2020-09-18107.0990.1095.300.00-547465.47%
TSLA201016P007850002020-05-27 9:49AM EDT2020-10-16122.20104.15107.800.00-12065.38%
TSLA201120P007850002020-05-18 10:21AM EDT2020-11-20143.50120.25125.900.00-5566.37%
TSLA201218P007850002020-05-13 12:11PM EDT2020-12-18177.32129.25135.400.00--165.59%
TSLA210115P007850002020-05-27 10:50AM EDT2021-01-15165.33138.00144.300.00-539865.05%
TSLA210319P007850002020-05-27 10:56AM EDT2021-03-19180.21156.60163.200.00-1164.41%
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