TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:860.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C008600002020-05-22 3:59PM EDT2020-05-297.006.507.25-10.05-58.94%2,34147056.33%
TSLA200605C008600002020-05-22 3:59PM EDT2020-06-0518.3516.6018.70-10.30-35.95%30938357.87%
TSLA200612C008600002020-05-22 3:40PM EDT2020-06-1228.1022.6528.05-12.15-30.19%2910757.13%
TSLA200619C008600002020-05-22 3:49PM EDT2020-06-1935.6334.8535.70-10.37-22.54%4138860.70%
TSLA200626C008600002020-05-22 3:53PM EDT2020-06-2643.5038.2043.65+43.50-64059.78%
TSLA200702C008600002020-05-22 12:40PM EDT2020-07-0255.3846.0052.65+55.38-3162.99%
TSLA200717C008600002020-05-22 3:59PM EDT2020-07-1764.0063.4068.25-11.42-15.14%724266.78%
TSLA200821C008600002020-05-22 9:36AM EDT2020-08-2198.5092.7594.35-5.70-5.47%130469.25%
TSLA200918C008600002020-05-22 3:44PM EDT2020-09-18106.80105.95112.10+1.20+1.14%39368.79%
TSLA201016C008600002020-05-19 11:04AM EDT2020-10-16122.78119.95125.300.00-15868.44%
TSLA201120C008600002020-05-19 11:04AM EDT2020-11-20141.21137.70140.750.00-11768.73%
TSLA210115C008600002020-05-22 3:27PM EDT2021-01-15160.68155.95159.55+5.18+3.33%2723367.17%
TSLA210319C008600002020-05-18 3:41PM EDT2021-03-19178.92172.20177.400.00-32765.57%
TSLA210618C008600002020-05-01 2:01PM EDT2021-06-18139.96193.55200.200.00-102864.14%
TSLA210917C008600002020-04-30 3:22PM EDT2021-09-17201.00210.65218.500.00-141162.66%
TSLA220121C008600002020-05-22 11:55AM EDT2022-01-21242.00233.40243.20-2.80-1.14%3113761.70%
TSLA220318C008600002020-05-13 12:54PM EDT2022-03-18234.00243.00258.000.00-28161.99%
TSLA220617C008600002020-05-22 3:14PM EDT2022-06-17269.00257.00270.25+1.63+0.61%13261.12%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P008600002020-05-22 3:58PM EDT2020-05-2950.1548.7552.05+1.60+3.30%245657.73%
TSLA200605P008600002020-05-22 3:42PM EDT2020-06-0565.1059.1063.65-2.45-3.63%142859.00%
TSLA200612P008600002020-05-22 10:27AM EDT2020-06-1273.7067.8572.30+4.16+5.98%7659.40%
TSLA200619P008600002020-05-22 3:53PM EDT2020-06-1978.1074.4079.05-2.85-3.52%4217858.73%
TSLA200626P008600002020-05-22 12:55PM EDT2020-06-2683.7981.5586.75+83.79-1059.90%
TSLA200717P008600002020-05-22 1:50PM EDT2020-07-17105.15106.35113.00-1.23-1.16%25967.37%
TSLA200821P008600002020-05-21 2:49PM EDT2020-08-21138.67135.20136.850.00-46368.86%
TSLA200918P008600002020-04-14 11:36AM EDT2020-09-18238.60178.55179.100.00-13983.34%
TSLA201016P008600002020-05-01 9:35AM EDT2020-10-16205.00162.15164.600.00-13167.30%
TSLA201218P008600002020-05-18 12:07AM EDT2020-12-18211.45188.20192.750.00--067.29%
TSLA210115P008600002020-05-21 10:28AM EDT2021-01-15203.94198.40205.450.00-68867.60%
TSLA210319P008600002020-04-30 10:33AM EDT2021-03-19225.25214.30219.100.00-2665.17%
TSLA210618P008600002020-04-01 3:07PM EDT2021-06-18425.87293.95298.250.00-1881.64%
TSLA210917P008600002020-03-27 4:07AM EDT2021-09-17210.00307.60428.000.00-2194.54%
TSLA220121P008600002020-04-30 9:35AM EDT2022-01-21269.03272.20282.000.00-10860.65%
TSLA220318P008600002020-04-27 2:45PM EDT2022-03-18312.25279.00296.000.00-1160.54%
TSLA220617P008600002020-05-08 1:54PM EDT2022-06-17307.05294.00309.500.00-2860.02%
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