TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:810.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008100002020-06-03 3:57PM EDT2020-06-0571.5569.8576.50-4.28-5.64%19557280.15%
TSLA200612C008100002020-06-03 2:11PM EDT2020-06-1280.4275.2080.50-0.93-1.14%1332256.27%
TSLA200619C008100002020-06-03 3:42PM EDT2020-06-1987.9782.9086.00-7.96-8.30%121,96950.96%
TSLA200626C008100002020-06-03 2:29PM EDT2020-06-2693.4688.0096.25-8.72-8.53%53954.22%
TSLA200702C008100002020-06-02 9:45AM EDT2020-07-02124.2597.25104.450.00-122659.09%
TSLA200710C008100002020-06-03 9:30AM EDT2020-07-10116.17106.80112.85+6.34+5.77%1161.75%
TSLA200717C008100002020-06-03 9:33AM EDT2020-07-17120.40112.40116.50+3.40+2.91%525261.02%
TSLA200821C008100002020-06-03 10:47AM EDT2020-08-21151.49141.60146.40-3.51-2.26%180165.73%
TSLA200918C008100002020-06-02 9:53AM EDT2020-09-18170.54155.05157.250.00-18263.52%
TSLA201016C008100002020-06-02 3:34PM EDT2020-10-16175.81168.60174.050.00-112264.30%
TSLA201120C008100002020-05-27 3:38PM EDT2020-11-20157.70186.75191.900.00-41065.48%
TSLA201218C008100002020-05-28 11:19AM EDT2020-12-18164.90195.75202.800.00-31164.88%
TSLA210115C008100002020-06-03 12:21PM EDT2021-01-15212.13204.85211.10-6.87-3.14%1627664.17%
TSLA210319C008100002020-06-01 10:41AM EDT2021-03-19229.52224.05231.050.00-1436963.60%
TSLA210618C008100002020-06-01 10:05AM EDT2021-06-18253.64247.55254.550.00-12162.70%
TSLA210917C008100002020-06-01 10:39AM EDT2021-09-17270.89267.70280.000.00-13062.67%
TSLA220121C008100002020-06-01 12:52PM EDT2022-01-21297.55291.00302.050.00-412161.35%
TSLA220617C008100002020-06-03 9:53AM EDT2022-06-17331.00317.00325.80+6.00+1.85%17560.61%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008100002020-06-03 3:59PM EDT2020-06-050.390.380.39-0.54-58.06%1,1873,55249.37%
TSLA200612P008100002020-06-03 3:56PM EDT2020-06-124.954.754.80-1.75-26.12%53059348.19%
TSLA200619P008100002020-06-03 3:58PM EDT2020-06-1912.2011.6012.15-2.98-19.63%8091,59251.69%
TSLA200626P008100002020-06-03 3:58PM EDT2020-06-2619.2817.4020.55-1.72-8.19%436553.96%
TSLA200702P008100002020-06-03 1:18PM EDT2020-07-0228.2526.6029.55-2.35-7.68%33259.32%
TSLA200710P008100002020-06-02 2:56PM EDT2020-07-1038.8435.7037.650.00-21361.56%
TSLA200717P008100002020-06-03 3:25PM EDT2020-07-1741.2239.1543.55-3.08-6.95%1525960.90%
TSLA200821P008100002020-06-03 3:42PM EDT2020-08-2170.0570.2571.70-2.29-3.17%311365.70%
TSLA200918P008100002020-06-03 10:07AM EDT2020-09-1884.5082.8586.60-2.60-2.99%414864.41%
TSLA201016P008100002020-06-03 3:07PM EDT2020-10-1697.5096.6598.60-4.65-4.55%317463.94%
TSLA201120P008100002020-06-01 10:46AM EDT2020-11-20121.54114.70117.300.00-11365.34%
TSLA201218P008100002020-06-01 11:45AM EDT2020-12-18131.75123.65126.700.00-211164.42%
TSLA210115P008100002020-06-01 9:56AM EDT2021-01-15140.50132.80136.650.00-11,10664.07%
TSLA210319P008100002020-05-22 11:51AM EDT2021-03-19187.38152.40155.800.00-12263.45%
TSLA210618P008100002020-06-03 3:31PM EDT2021-06-18177.00174.15179.65-28.05-13.68%304562.36%
TSLA210917P008100002020-06-01 3:53PM EDT2021-09-17196.85192.45200.100.00-2461.41%
TSLA220121P008100002020-06-01 3:54PM EDT2022-01-21219.85215.20226.450.00-21060.69%
TSLA220617P008100002020-06-01 3:54PM EDT2022-06-17243.80237.80251.800.00-11059.82%
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