TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:865.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C008650002020-05-22 3:59PM EDT2020-05-296.230.000.000.00-1,576012.50%
TSLA200605C008650002020-05-22 3:25PM EDT2020-06-0519.550.000.000.00-5706.25%
TSLA200612C008650002020-05-22 3:36PM EDT2020-06-1227.980.000.000.00-206.25%
TSLA200619C008650002020-05-22 3:49PM EDT2020-06-1933.850.000.000.00-1106.25%
TSLA200626C008650002020-05-22 2:51PM EDT2020-06-2647.940.000.000.00-2443.13%
TSLA200702C008650002020-05-22 2:29PM EDT2020-07-0253.360.000.000.00-113.13%
TSLA200717C008650002020-05-22 1:12PM EDT2020-07-1768.030.000.000.00-453.13%
TSLA200918C008650002020-05-12 11:28AM EDT2020-09-18132.00104.05109.400.00-55168.84%
TSLA201016C008650002020-05-18 12:05AM EDT2020-10-16120.82117.55120.200.00--467.73%
TSLA201120C008650002020-05-15 2:38PM EDT2020-11-20135.65132.60142.050.00-2168.88%
TSLA201218C008650002020-05-07 11:40AM EDT2020-12-18138.30142.15151.200.00--167.89%
TSLA210115C008650002020-05-22 3:27PM EDT2021-01-15158.720.000.000.00-1801.56%
TSLA210319C008650002020-05-19 10:46AM EDT2021-03-19173.30171.15175.550.00-2465.78%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P008650002020-05-22 3:23PM EDT2020-05-2953.640.000.000.00-800.00%
TSLA200605P008650002020-05-22 3:59PM EDT2020-06-0565.000.000.000.00-600.00%
TSLA200612P008650002020-05-22 3:28PM EDT2020-06-1273.100.000.000.00-700.00%
TSLA200619P008650002020-05-22 2:33PM EDT2020-06-1977.150.000.000.00-700.00%
TSLA200626P008650002020-05-22 12:55PM EDT2020-06-2686.960.000.000.00-200.00%
TSLA200717P008650002020-05-22 3:53PM EDT2020-07-17109.650.000.000.00-380.00%
TSLA200918P008650002020-05-20 9:39AM EDT2020-09-18156.10151.80157.900.00-34168.86%
TSLA201016P008650002020-05-01 11:55AM EDT2020-10-16251.20165.25167.650.00-101067.48%
TSLA210115P008650002020-04-27 3:10PM EDT2021-01-15245.75201.50208.500.00-11367.69%
TSLA210319P008650002020-03-27 4:06AM EDT2021-03-19281.00289.30383.800.00--1106.96%
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