TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:860.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821C008600002020-07-23 12:37PM EDT2020-08-21664.20605.00615.900.00-33230.00%
TSLA200918C008600002020-07-29 11:08AM EDT2020-09-18670.00612.65622.650.00-11000.00%
TSLA201016C008600002020-07-20 9:37AM EDT2020-10-16686.23626.55636.050.00-15756.20%
TSLA201120C008600002020-07-31 2:10PM EDT2020-11-20605.00637.00646.800.00-21966.94%
TSLA201218C008600002020-07-23 12:41PM EDT2020-12-18722.23646.85656.100.00-1468.99%
TSLA210115C008600002020-07-24 11:36AM EDT2021-01-15623.55663.40669.500.00-1027073.25%
TSLA210319C008600002020-07-21 11:59AM EDT2021-03-19842.00674.10683.500.00-12468.63%
TSLA210618C008600002020-07-21 3:58PM EDT2021-06-18819.03699.60710.650.00-13068.10%
TSLA210917C008600002020-07-09 8:10PM EDT2021-09-17260.58825.45838.300.00-11196.45%
TSLA220121C008600002020-07-13 3:33PM EDT2022-01-21870.00751.70766.650.00-216666.68%
TSLA220318C008600002020-07-06 11:19AM EDT2022-03-18640.00770.05785.150.00-28067.78%
TSLA220617C008600002020-07-21 9:34AM EDT2022-06-17987.63790.05806.750.00-14867.60%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200821P008600002020-07-31 12:09PM EDT2020-08-213.152.082.600.00-1245118.30%
TSLA200918P008600002020-07-31 12:37PM EDT2020-09-1811.639.1010.150.00-722497.21%
TSLA201016P008600002020-07-31 3:32PM EDT2020-10-1622.9519.4021.100.00-24491.83%
TSLA201120P008600002020-07-06 3:44PM EDT2020-11-2055.9033.8035.800.00-3888.50%
TSLA201218P008600002020-07-27 3:22PM EDT2020-12-1843.5742.8045.000.00-42085.14%
TSLA210115P008600002020-07-31 2:09PM EDT2021-01-1552.6852.1055.10-5.44-9.36%21,11683.15%
TSLA210319P008600002020-07-31 3:30PM EDT2021-03-1975.3669.3071.800.00-12878.43%
TSLA210618P008600002020-07-27 2:56PM EDT2021-06-1898.7293.5097.800.00-32075.21%
TSLA210917P008600002020-07-01 1:48PM EDT2021-09-17161.65121.60128.200.00-1374.94%
TSLA220121P008600002020-07-30 2:29PM EDT2022-01-21146.39145.90153.200.00-1971.67%
TSLA220318P008600002020-07-08 1:06PM EDT2022-03-18186.10154.00168.050.00-84270.87%
TSLA220617P008600002020-07-27 3:17PM EDT2022-06-17174.00175.00188.000.00-11270.38%
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