TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:830.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008300002020-05-29 3:59PM EDT2020-06-0525.3025.1026.00+9.90+64.29%4,14875053.94%
TSLA200612C008300002020-05-29 3:59PM EDT2020-06-1237.1536.4537.60+11.50+44.83%23517555.01%
TSLA200619C008300002020-05-29 3:59PM EDT2020-06-1946.0045.2547.05+12.50+37.31%4941,39356.13%
TSLA200626C008300002020-05-29 3:58PM EDT2020-06-2652.8948.3557.60+11.40+27.48%836655.89%
TSLA200702C008300002020-05-29 3:57PM EDT2020-07-0261.3957.3067.30+14.89+32.02%52059.93%
TSLA200717C008300002020-05-29 3:58PM EDT2020-07-1775.8574.2581.20+12.29+19.34%8316262.57%
TSLA200821C008300002020-05-29 3:53PM EDT2020-08-21104.69103.80107.75+13.02+14.20%4235265.46%
TSLA200918C008300002020-05-28 10:12AM EDT2020-09-18112.50116.95121.550.00-115164.06%
TSLA201016C008300002020-05-29 3:16PM EDT2020-10-16126.94131.50135.70-6.77-5.06%412364.37%
TSLA201120C008300002020-05-29 3:54PM EDT2020-11-20150.00149.00154.60+0.35+0.23%36665.65%
TSLA201218C008300002020-05-27 10:53AM EDT2020-12-18142.99157.85164.500.00-24964.83%
TSLA210115C008300002020-05-28 11:19AM EDT2021-01-15165.27166.75173.650.00-712864.29%
TSLA210319C008300002020-05-28 10:00AM EDT2021-03-19176.20183.65193.300.00-12763.33%
TSLA210618C008300002020-05-29 3:59PM EDT2021-06-18211.00208.00214.00+10.00+4.98%24162.23%
TSLA210917C008300002020-05-29 12:59PM EDT2021-09-17223.95228.00236.45+3.85+1.75%1961.88%
TSLA220121C008300002020-05-29 12:20PM EDT2022-01-21245.80251.00263.35-1.19-0.48%220461.29%
TSLA220617C008300002020-05-26 1:19PM EDT2022-06-17280.19272.50288.000.00-17860.22%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008300002020-05-29 3:59PM EDT2020-06-0521.1820.9021.70-19.82-48.34%1,60574355.71%
TSLA200612P008300002020-05-29 3:59PM EDT2020-06-1233.4032.2033.90-16.15-32.59%1288056.66%
TSLA200619P008300002020-05-29 3:59PM EDT2020-06-1941.8040.9542.80-15.85-27.49%3834357.07%
TSLA200626P008300002020-05-29 3:58PM EDT2020-06-2649.0444.3053.80-10.36-17.44%145857.09%
TSLA200702P008300002020-05-29 3:44PM EDT2020-07-0260.8653.0063.00-22.44-26.94%3360.64%
TSLA200717P008300002020-05-29 3:58PM EDT2020-07-1772.1970.1075.00-6.81-8.62%5014262.43%
TSLA200821P008300002020-05-29 3:48PM EDT2020-08-21104.6799.65103.35-9.33-8.18%36765.93%
TSLA200918P008300002020-05-29 3:57PM EDT2020-09-18115.20112.75117.35-12.44-9.75%183864.52%
TSLA201016P008300002020-05-29 3:05PM EDT2020-10-16132.29126.10131.15-3.62-2.66%12364.40%
TSLA201120P008300002020-05-29 3:50PM EDT2020-11-20149.00145.00149.90-4.92-3.20%1-65.96%
TSLA201218P008300002020-05-27 10:25AM EDT2020-12-18174.90153.30159.650.00-1564.98%
TSLA210115P008300002020-05-26 10:31AM EDT2021-01-15177.23162.15168.700.00-111964.40%
TSLA210319P008300002020-05-19 2:20PM EDT2021-03-19202.55181.50188.600.00-1863.90%
TSLA210618P008300002020-05-28 2:41PM EDT2021-06-18212.37203.20211.750.00-427562.72%
TSLA210917P008300002020-05-01 3:51PM EDT2021-09-17288.79222.15231.600.00-1261.81%
TSLA220121P008300002020-03-03 11:07PM EDT2022-01-21260.00411.95417.700.00---105.47%
TSLA220617P008300002020-05-12 2:25PM EDT2022-06-17285.00268.00284.000.00-1660.43%
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