TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:790.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007900002020-05-29 3:58PM EDT2020-06-0550.9051.4053.05+17.50+52.40%1,13015651.42%
TSLA200612C007900002020-05-29 3:42PM EDT2020-06-1256.4359.1562.00+13.83+32.46%279652.58%
TSLA200619C007900002020-05-29 3:58PM EDT2020-06-1969.0066.7069.70+17.20+33.20%18032053.96%
TSLA200626C007900002020-05-29 2:10PM EDT2020-06-2667.6370.7080.70-0.30-0.44%9655.77%
TSLA200702C007900002020-05-29 1:21PM EDT2020-07-0274.0082.5590.95+8.05+12.21%6-62.43%
TSLA200717C007900002020-05-29 3:49PM EDT2020-07-1793.1195.90100.20+8.02+9.43%3411761.92%
TSLA200821C007900002020-05-29 3:59PM EDT2020-08-21125.05123.20129.45+13.75+12.35%911866.04%
TSLA200918C007900002020-05-29 12:38PM EDT2020-09-18132.02136.65142.85+13.35+11.25%88664.89%
TSLA201016C007900002020-05-27 11:08AM EDT2020-10-16136.00150.15155.850.00-25264.83%
TSLA201120C007900002020-05-29 12:29PM EDT2020-11-20162.82167.00174.30+4.02+2.53%12266.10%
TSLA201218C007900002020-05-20 9:59AM EDT2020-12-18184.19175.90183.300.00-15265.21%
TSLA210115C007900002020-05-27 2:33PM EDT2021-01-15181.35183.85192.850.00-133664.65%
TSLA210319C007900002020-05-26 2:13PM EDT2021-03-19201.34204.00208.250.00-14663.68%
TSLA210618C007900002020-05-27 12:16PM EDT2021-06-18216.50225.00236.050.00-17263.36%
TSLA210917C007900002020-05-20 10:07AM EDT2021-09-17250.00245.00252.450.00-21562.21%
TSLA220121C007900002020-05-21 2:05PM EDT2022-01-21260.50267.00279.400.00-161061.65%
TSLA220617C007900002020-05-29 3:51PM EDT2022-06-17295.14288.00306.50+11.64+4.11%51,07860.93%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007900002020-05-29 3:59PM EDT2020-06-057.457.407.50-11.43-60.54%3,1331,18952.10%
TSLA200612P007900002020-05-29 3:59PM EDT2020-06-1216.8016.1517.30-8.75-34.25%1238654.67%
TSLA200619P007900002020-05-29 3:57PM EDT2020-06-1925.0424.0025.55-10.96-30.44%1,3471,91456.18%
TSLA200626P007900002020-05-29 3:49PM EDT2020-06-2634.0026.6034.90-4.55-11.80%44755.84%
TSLA200702P007900002020-05-29 11:51AM EDT2020-07-0243.7534.0543.70-1.13-2.52%2-59.38%
TSLA200710P007900002020-05-28 1:48PM EDT2020-07-1053.60-58.700.00---72.21%
TSLA200717P007900002020-05-29 3:52PM EDT2020-07-1753.9251.3556.20-11.12-17.10%178862.56%
TSLA200821P007900002020-05-29 12:43PM EDT2020-08-2187.0579.9083.30-5.30-5.74%27966.24%
TSLA200918P007900002020-05-29 3:56PM EDT2020-09-1894.3592.7097.65-12.85-11.99%135765.14%
TSLA201016P007900002020-05-27 9:44AM EDT2020-10-16121.10105.40110.250.00-12964.75%
TSLA201120P007900002020-05-27 11:19AM EDT2020-11-20144.50123.70128.450.00-31266.32%
TSLA201218P007900002020-05-29 3:15PM EDT2020-12-18138.59131.80138.00-9.90-6.67%11665.36%
TSLA210115P007900002020-05-26 11:31AM EDT2021-01-15155.32140.75146.500.00-34464.78%
TSLA210319P007900002020-05-29 1:09PM EDT2021-03-19167.28159.30165.90-4.75-2.76%12264.23%
TSLA210618P007900002020-05-28 2:24PM EDT2021-06-18189.45179.75188.200.00-11162.89%
TSLA210917P007900002020-05-28 2:24PM EDT2021-09-17207.94198.80207.200.00-1562.03%
TSLA220121P007900002020-05-28 3:56PM EDT2022-01-21233.90220.85229.200.00-11,10860.85%
TSLA220617P007900002020-05-29 11:16AM EDT2022-06-17257.40243.00259.50+3.40+1.34%41160.73%
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