TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:825.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008250002020-06-01 11:59AM EDT2020-06-0561.5059.3060.10+33.50+119.64%1,7141,07157.97%
TSLA200612C008250002020-06-01 11:47AM EDT2020-06-1269.1069.0070.35+30.05+76.95%8315058.82%
TSLA200619C008250002020-06-01 11:57AM EDT2020-06-1978.8577.4078.20+31.00+64.79%21266258.84%
TSLA200626C008250002020-06-01 10:35AM EDT2020-06-2685.4183.6088.60+29.41+52.52%158660.38%
TSLA200702C008250002020-06-01 11:02AM EDT2020-07-0296.6290.7597.20+32.27+50.15%427462.83%
TSLA200710C008250002020-05-29 3:40PM EDT2020-07-1069.3599.65104.300.00-351363.73%
TSLA200717C008250002020-06-01 10:52AM EDT2020-07-17107.20107.40108.10+28.43+36.09%2567863.76%
TSLA200918C008250002020-06-01 10:34AM EDT2020-09-18150.79151.20152.35+41.29+37.71%67466.13%
TSLA201016C008250002020-06-01 11:45AM EDT2020-10-16164.03164.60165.90+32.61+24.81%113165.70%
TSLA201120C008250002020-06-01 9:34AM EDT2020-11-20171.38182.50183.65+28.87+20.26%12566.56%
TSLA201218C008250002020-06-01 9:30AM EDT2020-12-18173.60191.60193.45+24.60+16.51%1665.64%
TSLA210115C008250002020-06-01 9:33AM EDT2021-01-15187.85201.00203.45+31.91+20.46%15665.25%
TSLA210319C008250002020-06-01 10:00AM EDT2021-03-19217.17219.60221.70+22.29+11.44%6864.11%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008250002020-06-01 11:59AM EDT2020-06-055.605.906.00-13.20-70.21%1,28453060.12%
TSLA200612P008250002020-06-01 11:56AM EDT2020-06-1215.9516.6016.90-15.23-48.85%38315561.49%
TSLA200619P008250002020-06-01 12:02PM EDT2020-06-1925.2524.8525.10-13.85-35.42%12436960.98%
TSLA200626P008250002020-06-01 11:14AM EDT2020-06-2631.1331.7533.40-18.37-37.11%315761.32%
TSLA200702P008250002020-06-01 11:41AM EDT2020-07-0240.1039.6541.40-18.90-32.03%171463.75%
TSLA200710P008250002020-05-29 3:52PM EDT2020-07-1065.0047.7549.200.00-6264.49%
TSLA200717P008250002020-06-01 10:48AM EDT2020-07-1753.4853.8554.25-16.02-23.05%2320164.29%
TSLA200918P008250002020-06-01 11:01AM EDT2020-09-1895.9097.4097.90-32.60-25.37%17966.24%
TSLA201016P008250002020-05-29 3:05PM EDT2020-10-16129.51110.85111.700.00-2365.88%
TSLA201120P008250002020-06-01 9:43AM EDT2020-11-20131.60128.95129.80-12.97-8.97%12866.85%
TSLA201218P008250002020-06-01 11:40AM EDT2020-12-18138.55137.95139.05-46.15-24.99%2265.78%
TSLA210115P008250002020-05-29 3:32PM EDT2021-01-15165.50147.05148.050.00-16265.12%
TSLA210319P008250002020-05-13 1:11PM EDT2021-03-19222.11165.75166.850.00-1264.12%
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