TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:840.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008400002020-05-29 3:59PM EDT2020-06-0520.6020.1520.95+7.95+62.85%2,37481853.61%
TSLA200612C008400002020-05-29 3:57PM EDT2020-06-1232.0031.7533.00+9.70+43.50%14714455.24%
TSLA200619C008400002020-05-29 3:59PM EDT2020-06-1941.3640.9042.00+11.56+38.79%18552556.17%
TSLA200626C008400002020-05-29 3:59PM EDT2020-06-2648.0044.4053.00+10.00+26.32%369356.35%
TSLA200702C008400002020-05-29 3:25PM EDT2020-07-0253.7351.5061.50+3.43+6.82%3558.77%
TSLA200710C008400002020-05-29 3:31PM EDT2020-07-1061.4063.5067.75+61.40-4.98%2260.91%
TSLA200717C008400002020-05-29 3:50PM EDT2020-07-1769.0070.0574.65+9.31+15.60%3540061.88%
TSLA200821C008400002020-05-29 3:54PM EDT2020-08-21100.5099.25103.20+13.40+15.38%766865.35%
TSLA200918C008400002020-05-29 2:35PM EDT2020-09-18108.85112.45117.05+1.90+1.78%53363.95%
TSLA201016C008400002020-05-26 3:47PM EDT2020-10-16126.53127.15131.250.00-255664.28%
TSLA201120C008400002020-05-20 3:44PM EDT2020-11-20149.45144.65150.250.00-21465.54%
TSLA201218C008400002020-05-29 11:22AM EDT2020-12-18143.10153.55160.80-15.60-9.83%2664.85%
TSLA210115C008400002020-05-29 11:51AM EDT2021-01-15157.75162.45169.35+7.40+4.92%29164.17%
TSLA210319C008400002020-05-11 1:01PM EDT2021-03-19189.00181.25189.150.00-123763.54%
TSLA210618C008400002020-05-27 9:44AM EDT2021-06-18205.00204.00210.600.00-11062.25%
TSLA210917C008400002020-05-22 10:00AM EDT2021-09-17232.05224.00232.400.00-32161.77%
TSLA220121C008400002020-05-29 12:06PM EDT2022-01-21242.48245.35259.20-5.52-2.23%116060.93%
TSLA220318C008400002020-05-28 3:50PM EDT2022-03-18240.00253.50266.500.00-11360.14%
TSLA220617C008400002020-05-27 2:52PM EDT2022-06-17269.00271.20287.000.00-192460.72%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008400002020-05-29 3:59PM EDT2020-06-0526.4025.8526.80-20.65-43.89%78921555.44%
TSLA200612P008400002020-05-29 1:46PM EDT2020-06-1247.8237.5539.35-9.08-15.96%35656.96%
TSLA200619P008400002020-05-29 3:57PM EDT2020-06-1947.8045.2048.20-10.15-17.52%2825856.50%
TSLA200626P008400002020-05-29 3:05PM EDT2020-06-2660.0050.6059.20-9.60-13.79%4257.68%
TSLA200702P008400002020-05-26 10:16AM EDT2020-07-0275.6557.9567.450.00--159.98%
TSLA200717P008400002020-05-29 3:59PM EDT2020-07-1777.2275.2582.00-8.33-9.74%515062.95%
TSLA200821P008400002020-05-29 3:40PM EDT2020-08-21110.00104.65108.80-12.65-10.31%108265.68%
TSLA200918P008400002020-05-21 3:28PM EDT2020-09-18136.29118.20122.550.00-204664.31%
TSLA201016P008400002020-05-22 9:58AM EDT2020-10-16149.75133.00136.700.00-412864.62%
TSLA201120P008400002020-05-27 12:02PM EDT2020-11-20171.10150.60155.550.00-1365.84%
TSLA201218P008400002020-05-27 12:02PM EDT2020-12-18180.39158.95165.350.00---64.86%
TSLA210115P008400002020-05-21 10:28AM EDT2021-01-15191.79167.90174.200.00-189164.25%
TSLA210319P008400002020-04-30 2:15PM EDT2021-03-19233.96187.30193.300.00-21563.60%
TSLA210618P008400002020-05-27 2:54PM EDT2021-06-18223.10208.90216.000.00-34862.32%
TSLA210917P008400002020-04-27 2:45PM EDT2021-09-17274.63234.70249.000.00-1464.22%
TSLA220121P008400002020-05-29 12:06PM EDT2022-01-21259.20251.70259.25-23.15-8.20%1460.51%
TSLA220318P008400002020-05-29 3:38PM EDT2022-03-18264.90259.00273.00-25.98-8.93%2360.42%
TSLA220617P008400002020-04-30 1:41PM EDT2022-06-17302.00273.25290.500.00-2360.25%
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