TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:855.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C008550002020-05-22 3:59PM EDT2020-05-298.027.308.20-10.53-56.77%1,71424155.58%
TSLA200605C008550002020-05-22 3:59PM EDT2020-06-0519.9019.4020.15-10.85-35.28%875758.97%
TSLA200612C008550002020-05-22 3:52PM EDT2020-06-1229.9025.2029.70-13.48-31.07%101857.75%
TSLA200619C008550002020-05-22 3:59PM EDT2020-06-1937.4836.5537.45-11.17-22.96%8435260.66%
TSLA200626C008550002020-05-22 3:17PM EDT2020-06-2648.5043.5545.45+48.50-5561.62%
TSLA200702C008550002020-05-21 2:24PM EDT2020-07-0255.7748.0054.75+55.77--163.20%
TSLA200717C008550002020-05-22 1:50PM EDT2020-07-1771.5065.3070.45-5.50-7.14%43166.91%
TSLA200918C008550002020-05-18 2:39PM EDT2020-09-18111.66107.90110.200.00-24167.79%
TSLA201016C008550002020-05-19 2:28PM EDT2020-10-16128.95121.45127.800.00-1968.51%
TSLA201120C008550002020-05-19 2:19PM EDT2020-11-20148.93139.60142.650.00-1668.76%
TSLA201218C008550002020-05-18 9:31AM EDT2020-12-18161.22145.75152.200.00-1167.19%
TSLA210115C008550002020-05-22 3:27PM EDT2021-01-15162.72158.85161.45+4.72+2.99%3610167.41%
TSLA210319C008550002020-05-13 11:24AM EDT2021-03-19181.00174.75179.250.00-1665.72%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P008550002020-05-22 3:58PM EDT2020-05-2946.2544.2047.85+1.25+2.78%298256.09%
TSLA200605P008550002020-05-22 3:47PM EDT2020-06-0558.7055.4060.20-2.30-3.77%254258.81%
TSLA200612P008550002020-05-22 12:53PM EDT2020-06-1265.9063.6068.00-9.80-12.95%9658.08%
TSLA200619P008550002020-05-22 3:53PM EDT2020-06-1974.8574.7575.65-0.85-1.12%3513860.77%
TSLA200717P008550002020-05-22 1:55PM EDT2020-07-17101.90103.25109.20-8.60-7.78%21167.11%
TSLA200918P008550002020-04-14 1:25PM EDT2020-09-18231.65174.65176.300.00-12183.24%
TSLA210115P008550002020-05-21 10:28AM EDT2021-01-15201.01195.35202.450.00-1810967.67%
TSLA210319P008550002020-03-03 11:06PM EDT2021-03-19273.00401.65414.800.00--7137.20%
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