TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:850.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008500002020-05-29 3:59PM EDT2020-06-0516.8016.7016.90+6.90+69.70%14,9821,52354.65%
TSLA200612C008500002020-05-29 3:59PM EDT2020-06-1228.6027.5530.00+9.50+49.74%38543856.43%
TSLA200619C008500002020-05-29 3:59PM EDT2020-06-1937.1235.9539.20+10.32+38.51%8562,14456.82%
TSLA200626C008500002020-05-29 3:59PM EDT2020-06-2644.5839.6045.00+11.58+35.09%12034754.13%
TSLA200702C008500002020-05-29 3:59PM EDT2020-07-0253.1247.0054.20+12.74+31.55%475457.25%
TSLA200710C008500002020-05-29 10:07AM EDT2020-07-1048.0047.85--6.58-12.06%--48.90%
TSLA200717C008500002020-05-29 3:57PM EDT2020-07-1766.4064.9568.20+11.70+21.39%1222,45760.70%
TSLA200821C008500002020-05-29 3:58PM EDT2020-08-2196.2094.8099.15+12.53+14.98%4428265.34%
TSLA200918C008500002020-05-29 3:10PM EDT2020-09-18106.00108.10113.20+4.55+4.48%5483163.99%
TSLA201016C008500002020-05-29 1:39PM EDT2020-10-16118.08122.80127.45-0.15-0.13%114064.29%
TSLA201120C008500002020-05-27 3:05PM EDT2020-11-20140.00140.40146.650.00-19265.58%
TSLA201218C008500002020-05-29 12:07PM EDT2020-12-18144.92149.35155.00-2.58-1.75%121464.42%
TSLA210115C008500002020-05-29 3:50PM EDT2021-01-15158.60158.25165.15-0.80-0.50%2593764.05%
TSLA210319C008500002020-05-27 3:52PM EDT2021-03-19177.72178.10185.100.00-215963.61%
TSLA210618C008500002020-05-22 3:59PM EDT2021-06-18199.95200.00206.500.00-618062.14%
TSLA210917C008500002020-05-29 3:20PM EDT2021-09-17219.25220.00229.35-3.91-1.75%17061.78%
TSLA220121C008500002020-05-27 10:54AM EDT2022-01-21224.84244.00250.950.00-273560.59%
TSLA220617C008500002020-05-29 3:48PM EDT2022-06-17271.08265.50283.50-2.92-1.07%190260.42%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008500002020-05-29 3:59PM EDT2020-06-0532.5231.3032.70-21.28-39.55%1,80128755.13%
TSLA200612P008500002020-05-29 3:55PM EDT2020-06-1244.1543.3046.25-14.70-24.98%975458.03%
TSLA200619P008500002020-05-29 3:59PM EDT2020-06-1953.5050.8054.95-17.25-24.38%10885257.21%
TSLA200626P008500002020-05-29 11:47AM EDT2020-06-2669.0055.4064.80-13.29-16.15%13257.23%
TSLA200702P008500002020-05-29 3:23PM EDT2020-07-0272.8363.7073.70-12.17-14.32%3460.36%
TSLA200717P008500002020-05-29 3:57PM EDT2020-07-1783.8080.7087.00-16.20-16.20%313862.59%
TSLA200821P008500002020-05-29 11:24AM EDT2020-08-21123.95111.65114.40-3.95-3.09%138866.01%
TSLA200918P008500002020-05-29 2:51PM EDT2020-09-18135.34123.75128.20-2.70-1.96%2128764.18%
TSLA201016P008500002020-05-29 2:51PM EDT2020-10-16149.77138.55142.40-4.78-3.09%110664.48%
TSLA201120P008500002020-05-14 10:35AM EDT2020-11-20212.75155.40161.800.00-11565.63%
TSLA201218P008500002020-05-29 3:59PM EDT2020-12-18168.05164.70170.90-15.08-8.23%304764.70%
TSLA210115P008500002020-05-29 3:59PM EDT2021-01-15177.06173.60179.70-10.23-5.46%622,05664.06%
TSLA210319P008500002020-05-15 9:34AM EDT2021-03-19233.42190.95200.400.00-11663.31%
TSLA210618P008500002020-05-20 12:12PM EDT2021-06-18236.73215.45224.000.00-111462.61%
TSLA210917P008500002020-05-20 9:47AM EDT2021-09-17253.83234.60243.000.00-21061.57%
TSLA220121P008500002020-04-30 9:30AM EDT2022-01-21272.04258.15266.150.00-22860.54%
TSLA220617P008500002020-05-29 11:35AM EDT2022-06-17293.90281.00296.50+2.90+1.00%221660.29%
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