TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:795.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C007950002020-05-29 3:54PM EDT2020-06-0546.0045.0051.65+14.95+48.15%16720851.10%
TSLA200612C007950002020-05-29 3:12PM EDT2020-06-1251.8056.3060.20+0.34+0.66%2467654.43%
TSLA200619C007950002020-05-29 3:59PM EDT2020-06-1965.5563.7567.15+16.55+33.78%6427754.53%
TSLA200626C007950002020-05-29 12:44PM EDT2020-06-2666.3869.3076.55+10.38+18.54%22256.05%
TSLA200702C007950002020-05-27 10:57AM EDT2020-07-0261.0075.5583.000.00-111757.58%
TSLA200717C007950002020-05-29 3:53PM EDT2020-07-1793.2292.5098.90+16.22+21.06%4715562.25%
TSLA200821C007950002020-05-29 3:57PM EDT2020-08-21122.35120.80126.20+7.45+6.48%117265.84%
TSLA200918C007950002020-05-29 3:46PM EDT2020-09-18132.17133.85140.30-0.83-0.62%107564.75%
TSLA201016C007950002020-05-29 3:09PM EDT2020-10-16144.19147.65153.35+11.61+8.76%47764.76%
TSLA201120C007950002020-05-28 11:13AM EDT2020-11-20162.00165.00171.900.00-11666.13%
TSLA201218C007950002020-05-29 3:40PM EDT2020-12-18173.00172.55177.70+2.50+1.47%1964.25%
TSLA210115C007950002020-05-19 9:30AM EDT2021-01-15190.34181.50190.250.00-16164.54%
TSLA210319C007950002020-05-13 11:35AM EDT2021-03-19200.00201.00209.100.00-62264.05%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P007950002020-05-29 3:59PM EDT2020-06-058.548.009.50-11.76-57.93%2,7231,05952.30%
TSLA200612P007950002020-05-29 3:58PM EDT2020-06-1218.8517.7518.95-11.55-37.99%1375954.61%
TSLA200619P007950002020-05-29 3:57PM EDT2020-06-1926.9324.9527.25-12.61-31.89%11862055.43%
TSLA200626P007950002020-05-29 3:55PM EDT2020-06-2633.9232.4536.95-12.08-26.26%77458.14%
TSLA200702P007950002020-05-27 3:22PM EDT2020-07-0252.5036.0045.900.00-51059.35%
TSLA200717P007950002020-05-29 3:54PM EDT2020-07-1755.5055.0058.35-8.10-12.74%814563.10%
TSLA200821P007950002020-05-29 1:28PM EDT2020-08-2189.2082.1085.80-2.45-2.67%44666.15%
TSLA200918P007950002020-05-29 2:52PM EDT2020-09-18105.0094.85100.10-4.80-4.37%110964.99%
TSLA201016P007950002020-05-27 12:59PM EDT2020-10-16125.80109.10112.750.00-52564.99%
TSLA201120P007950002020-05-26 9:47AM EDT2020-11-20137.64126.25131.000.00-1266.23%
TSLA201218P007950002020-05-28 1:46PM EDT2020-12-18143.22134.40140.600.00-1665.28%
TSLA210115P007950002020-05-28 1:46PM EDT2021-01-15151.57145.85147.550.00-12064.89%
TSLA210319P007950002020-04-13 2:15PM EDT2021-03-19271.88201.05207.650.00-25378.30%
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