TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:815.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008150002020-06-03 10:17AM EDT2020-06-0576.9875.7076.65+8.78+12.87%7761,05956.98%
TSLA200612C008150002020-06-03 10:13AM EDT2020-06-1280.5280.5581.25-3.65-4.34%1317650.90%
TSLA200619C008150002020-06-03 10:31AM EDT2020-06-1990.9688.4589.15+4.32+4.99%131654.38%
TSLA200626C008150002020-06-02 3:26PM EDT2020-06-2690.0592.40100.400.00-57456.78%
TSLA200702C008150002020-06-01 11:02AM EDT2020-07-02102.99103.30107.550.00-174461.62%
TSLA200710C008150002020-06-02 10:44AM EDT2020-07-10115.70111.25117.950.00-111264.11%
TSLA200717C008150002020-06-03 9:59AM EDT2020-07-17125.00118.50119.50-0.31-0.25%414062.96%
TSLA200918C008150002020-06-01 3:46PM EDT2020-09-18171.17162.75164.650.00-44966.32%
TSLA201016C008150002020-05-29 3:23PM EDT2020-10-16136.00176.15178.950.00-11166.08%
TSLA201120C008150002020-05-29 12:29PM EDT2020-11-20151.52193.10197.150.00-16866.83%
TSLA201218C008150002020-06-02 3:02PM EDT2020-12-18202.21203.60207.350.00-1766.26%
TSLA210115C008150002020-06-03 9:51AM EDT2021-01-15218.00212.45216.00+2.28+1.06%78865.46%
TSLA210319C008150002020-06-01 10:41AM EDT2021-03-19227.15230.50234.950.00-22564.34%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008150002020-06-03 11:03AM EDT2020-06-050.560.530.61-0.54-49.09%2121,24554.03%
TSLA200612P008150002020-06-03 10:55AM EDT2020-06-125.505.755.90-2.25-29.03%3226352.33%
TSLA200619P008150002020-06-03 10:30AM EDT2020-06-1913.5413.7013.95-2.53-15.74%1947056.03%
TSLA200626P008150002020-06-03 9:51AM EDT2020-06-2620.0019.7521.45-5.15-20.48%27656.91%
TSLA200702P008150002020-06-03 9:31AM EDT2020-07-0231.3028.4030.60-0.84-2.61%11861.59%
TSLA200710P008150002020-06-02 2:56PM EDT2020-07-1040.5737.6538.950.00-171463.71%
TSLA200717P008150002020-06-03 10:50AM EDT2020-07-1743.5743.7544.20-0.94-2.11%710063.76%
TSLA200918P008150002020-06-02 1:07PM EDT2020-09-1889.0587.4088.250.00-34766.34%
TSLA201016P008150002020-05-29 3:34PM EDT2020-10-16123.83100.55101.300.00-51365.73%
TSLA201120P008150002020-06-03 10:13AM EDT2020-11-20119.75118.95120.05+2.49+2.12%2666.96%
TSLA201218P008150002020-06-01 11:45AM EDT2020-12-18134.10128.40129.700.00-221466.06%
TSLA210115P008150002020-06-01 9:32AM EDT2021-01-15145.00137.35138.650.00-13065.35%
TSLA210319P008150002020-05-28 12:04PM EDT2021-03-19183.40155.95157.950.00-1364.40%
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