TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:845.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008450002020-06-05 3:54PM EDT2020-06-0539.4036.4044.25+18.80+91.26%1961,64191.63%
TSLA200612C008450002020-06-05 3:54PM EDT2020-06-1246.3244.3550.85+12.82+38.27%1,08315549.98%
TSLA200619C008450002020-06-05 3:41PM EDT2020-06-1957.1057.4559.65+11.45+25.08%4723751.04%
TSLA200626C008450002020-06-05 10:03AM EDT2020-06-2660.8161.5070.60-4.24-6.52%24550.39%
TSLA200702C008450002020-06-05 9:52AM EDT2020-07-0272.9571.9580.50+5.95+8.88%11855.97%
TSLA200710C008450002020-06-05 9:40AM EDT2020-07-1078.3580.9589.90+4.25+5.74%21658.21%
TSLA200717C008450002020-06-05 3:47PM EDT2020-07-1790.0089.0095.10+9.67+12.04%164659.05%
TSLA200918C008450002020-06-01 3:19PM EDT2020-09-18148.49135.00141.800.00-355163.17%
TSLA201016C008450002020-06-01 12:46PM EDT2020-10-16155.60149.05156.100.00-1363.13%
TSLA201120C008450002020-06-03 1:48PM EDT2020-11-20175.02168.25176.100.00-1464.80%
TSLA201218C008450002020-06-01 1:05PM EDT2020-12-18185.18177.95183.300.00-2863.45%
TSLA210115C008450002020-06-05 1:58PM EDT2021-01-15184.90186.90195.35-8.80-4.54%37863.38%
TSLA210319C008450002020-04-27 9:39AM EDT2021-03-19172.36177.65180.750.00-1152.00%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008450002020-06-05 3:59PM EDT2020-06-050.010.000.04-2.16-99.54%1,8761,49336.72%
TSLA200612P008450002020-06-05 3:59PM EDT2020-06-127.006.457.45-8.03-53.43%39641543.21%
TSLA200619P008450002020-06-05 3:53PM EDT2020-06-1918.2017.5018.35-8.80-32.59%1,12437650.02%
TSLA200626P008450002020-06-05 12:39PM EDT2020-06-2628.1223.3528.75-7.56-21.19%769951.23%
TSLA200717P008450002020-06-05 2:48PM EDT2020-07-1750.9349.3053.75-4.27-7.74%78213259.18%
TSLA200918P008450002020-06-02 1:06PM EDT2020-09-18102.9495.3099.900.00-107263.11%
TSLA201016P008450002020-05-28 3:54PM EDT2020-10-16151.50108.60114.450.00-2162.96%
TSLA201120P008450002020-05-13 7:03PM EDT2020-11-20226.05130.00133.600.00--064.94%
TSLA201218P008450002020-06-01 11:40AM EDT2020-12-18149.00138.40141.750.00-1163.52%
TSLA210115P008450002020-05-29 11:25AM EDT2021-01-15183.45147.30152.450.00-51863.17%
TSLA210319P008450002020-03-27 4:06AM EDT2021-03-19266.00368.45382.300.00-215136.97%
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