TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:800.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C008000002020-08-03 10:42AM EDT2020-08-07699.66686.30697.20-8.85-1.25%34264.97%
TSLA200821C008000002020-08-03 10:46AM EDT2020-08-21694.96688.10697.60+48.96+7.58%101,451138.87%
TSLA200828C008000002020-07-31 3:55PM EDT2020-08-28636.05690.50700.100.00-6398.54%
TSLA200918C008000002020-07-31 3:33PM EDT2020-09-18645.20696.85703.300.00-21,35597.55%
TSLA201016C008000002020-07-27 9:54AM EDT2020-10-16673.10705.15708.800.00-129090.87%
TSLA201120C008000002020-07-24 1:36PM EDT2020-11-20659.35713.70720.700.00-1512486.82%
TSLA201218C008000002020-07-31 3:31PM EDT2020-12-18674.00721.70728.650.00-19284.27%
TSLA210115C008000002020-08-03 9:43AM EDT2021-01-15711.55730.55736.30+31.46+4.63%24,91782.55%
TSLA210319C008000002020-07-24 11:13AM EDT2021-03-19705.00744.40751.000.00-259277.89%
TSLA210618C008000002020-07-29 11:35AM EDT2021-06-18805.00765.85773.850.00-3141874.88%
TSLA210917C008000002020-07-27 11:50AM EDT2021-09-17777.46785.25796.00+33.43+4.49%216572.95%
TSLA220121C008000002020-07-31 2:32PM EDT2022-01-21760.00810.30822.800.00-393270.96%
TSLA220318C008000002020-07-29 11:32AM EDT2022-03-18866.00821.50838.650.00-133770.97%
TSLA220617C008000002020-07-29 3:59PM EDT2022-06-17858.11837.55855.900.00-11,89669.97%
TSLA220916C008000002020-07-28 9:36AM EDT2022-09-16884.37854.55873.950.00-1669.54%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P008000002020-08-03 10:37AM EDT2020-08-070.100.060.11-0.29-74.36%97777177.73%
TSLA200814P008000002020-08-03 10:14AM EDT2020-08-140.740.600.70-0.46-38.33%3229140.72%
TSLA200821P008000002020-08-03 10:45AM EDT2020-08-211.731.501.92-0.82-32.16%212,536126.73%
TSLA200828P008000002020-08-03 9:44AM EDT2020-08-282.802.503.50-0.87-23.71%392117.87%
TSLA200918P008000002020-08-03 10:46AM EDT2020-09-187.457.258.00-1.85-19.89%713,724103.44%
TSLA201016P008000002020-07-31 2:59PM EDT2020-10-1615.4015.0015.90-3.10-16.76%349995.43%
TSLA201120P008000002020-07-31 3:08PM EDT2020-11-2030.0025.6527.100.00-744690.41%
TSLA201218P008000002020-07-31 11:26AM EDT2020-12-1834.0033.1034.600.00-177186.74%
TSLA210115P008000002020-08-03 10:39AM EDT2021-01-1540.8740.1041.80-4.83-10.57%194,74283.88%
TSLA210319P008000002020-08-03 10:31AM EDT2021-03-1956.0054.5056.50-6.00-9.68%1016879.05%
TSLA210618P008000002020-08-03 10:31AM EDT2021-06-1877.4075.6078.90-3.35-4.15%456475.62%
TSLA210917P008000002020-07-31 12:10PM EDT2021-09-1799.5095.3099.600.00-112473.39%
TSLA220121P008000002020-07-31 2:53PM EDT2022-01-21130.99123.00127.700.00-11,27571.87%
TSLA220318P008000002020-07-28 10:21AM EDT2022-03-18135.14130.50144.500.00-26971.48%
TSLA220617P008000002020-08-03 9:37AM EDT2022-06-17165.50146.50160.50+9.51+6.10%12,11970.29%
TSLA220916P008000002020-07-31 12:39PM EDT2022-09-16175.00160.50175.000.00-119469.13%
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