TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:800.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008000002020-05-29 3:59PM EDT2020-06-0544.5042.1545.00+16.02+56.25%3,47793051.97%
TSLA200612C008000002020-05-29 3:59PM EDT2020-06-1254.7154.0057.00+16.15+41.88%19521755.26%
TSLA200619C008000002020-05-29 3:58PM EDT2020-06-1962.4560.2063.05+15.95+34.30%6515,29253.49%
TSLA200626C008000002020-05-29 3:55PM EDT2020-06-2670.0065.6071.70+16.20+30.11%31527954.50%
TSLA200702C008000002020-05-29 3:54PM EDT2020-07-0275.6174.6579.80+15.61+26.02%1332358.40%
TSLA200710C008000002020-05-29 11:00AM EDT2020-07-1072.0070.0573.90+1.00+1.41%43-49.44%
TSLA200717C008000002020-05-29 3:56PM EDT2020-07-1792.1289.6096.00+16.07+21.13%2052,40162.05%
TSLA200821C008000002020-05-29 3:50PM EDT2020-08-21116.72118.45120.45+11.37+10.79%551,81664.81%
TSLA200918C008000002020-05-29 3:57PM EDT2020-09-18133.23131.50138.00+16.99+14.62%401,46664.79%
TSLA201016C008000002020-05-29 3:54PM EDT2020-10-16146.50145.20150.90+13.00+9.74%1037864.70%
TSLA201120C008000002020-05-29 3:55PM EDT2020-11-20165.70162.10169.20+5.80+3.63%115965.88%
TSLA201218C008000002020-05-29 11:03AM EDT2020-12-18159.70170.15178.00-0.30-0.19%115164.74%
TSLA210115C008000002020-05-29 3:59PM EDT2021-01-15183.00179.15185.00+16.50+9.91%1414,75363.89%
TSLA210319C008000002020-05-29 3:53PM EDT2021-03-19200.40198.25206.90+13.45+7.19%130563.92%
TSLA210618C008000002020-05-29 12:59PM EDT2021-06-18216.82221.00231.65+3.86+1.81%249963.30%
TSLA210917C008000002020-05-27 12:18PM EDT2021-09-17230.50240.00247.950.00-214961.96%
TSLA220121C008000002020-05-29 3:51PM EDT2022-01-21265.60266.50270.30+15.60+6.24%41,07261.36%
TSLA220318C008000002020-05-29 12:40PM EDT2022-03-18267.50268.50282.00+9.50+3.68%1135460.39%
TSLA220617C008000002020-05-29 3:58PM EDT2022-06-17292.79283.00295.00+11.79+4.20%191,88359.81%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008000002020-05-29 3:59PM EDT2020-06-059.759.7010.30-12.80-56.76%7,2721,61351.97%
TSLA200612P008000002020-05-29 3:59PM EDT2020-06-1220.2119.1520.70-12.04-37.33%24228254.28%
TSLA200619P008000002020-05-29 3:59PM EDT2020-06-1928.6228.0028.60-11.53-28.72%2,0875,55355.77%
TSLA200626P008000002020-05-29 3:52PM EDT2020-06-2636.9035.9539.10-11.95-24.46%149658.98%
TSLA200702P008000002020-05-29 3:54PM EDT2020-07-0245.3038.6548.20-5.60-11.00%932359.66%
TSLA200717P008000002020-05-29 3:57PM EDT2020-07-1757.0556.1557.55-13.09-18.66%8165861.25%
TSLA200821P008000002020-05-29 3:58PM EDT2020-08-2186.4584.4591.15-9.49-9.89%331,74567.01%
TSLA200918P008000002020-05-29 3:52PM EDT2020-09-18100.0097.25102.55-12.50-11.11%4591164.89%
TSLA201016P008000002020-05-29 3:50PM EDT2020-10-16114.59110.35115.30-7.78-6.36%2819864.60%
TSLA201120P008000002020-05-26 11:16AM EDT2020-11-20142.05127.95133.650.00-75265.97%
TSLA201218P008000002020-05-29 3:56PM EDT2020-12-18139.89137.55143.25-7.26-4.93%2210965.33%
TSLA210115P008000002020-05-29 3:56PM EDT2021-01-15148.62145.85152.25-11.43-7.14%244,24664.69%
TSLA210319P008000002020-05-27 12:15PM EDT2021-03-19180.80164.70171.450.00-49464.12%
TSLA210618P008000002020-05-28 2:41PM EDT2021-06-18194.63185.85193.950.00-437162.88%
TSLA210917P008000002020-05-21 2:17PM EDT2021-09-17222.00204.80212.650.00-22861.92%
TSLA220121P008000002020-05-28 3:56PM EDT2022-01-21240.02226.75235.000.00-72,33160.74%
TSLA220318P008000002020-05-27 9:30AM EDT2022-03-18253.00234.00251.000.00-16960.98%
TSLA220617P008000002020-05-29 3:43PM EDT2022-06-17255.95249.00265.50-7.05-2.68%101,69560.62%
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