TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:870.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C008700002020-05-22 3:59PM EDT2020-05-295.650.000.000.00-2,278012.50%
TSLA200605C008700002020-05-22 3:54PM EDT2020-06-0516.270.000.000.00-34206.25%
TSLA200612C008700002020-05-22 3:40PM EDT2020-06-1225.000.000.000.00-2506.25%
TSLA200619C008700002020-05-22 3:48PM EDT2020-06-1932.600.000.000.00-4106.25%
TSLA200626C008700002020-05-22 2:33PM EDT2020-06-2646.000.000.000.00-403.13%
TSLA200702C008700002020-05-21 2:55PM EDT2020-07-0252.0043.1049.200.00--164.15%
TSLA200717C008700002020-05-22 1:52PM EDT2020-07-1765.700.000.000.00-1003.13%
TSLA200821C008700002020-05-20 10:41AM EDT2020-08-2195.2089.0090.550.00-29169.58%
TSLA200918C008700002020-05-22 2:49PM EDT2020-09-18110.850.000.000.00-903.13%
TSLA201016C008700002020-05-11 1:38PM EDT2020-10-16130.00115.70121.450.00-29968.47%
TSLA201120C008700002020-05-11 10:00AM EDT2020-11-20137.15134.20138.900.00-1269.32%
TSLA201218C008700002020-05-20 10:07AM EDT2020-12-18153.00140.30149.400.00--567.87%
TSLA210115C008700002020-05-22 3:27PM EDT2021-01-15156.890.000.000.00-2701.56%
TSLA210319C008700002020-05-12 10:56AM EDT2021-03-19194.74168.55173.700.00-13365.61%
TSLA210618C008700002020-05-12 9:57AM EDT2021-06-18210.81190.60196.600.00-11464.26%
TSLA210917C008700002020-05-14 9:54AM EDT2021-09-17189.75207.05215.600.00-1762.74%
TSLA220121C008700002020-05-05 9:30AM EDT2022-01-21224.11230.00239.800.00-2561.70%
TSLA220617C008700002020-05-22 3:14PM EDT2022-06-17265.540.000.000.00-100.78%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P008700002020-05-22 3:57PM EDT2020-05-2958.700.000.000.00-11400.00%
TSLA200605P008700002020-05-22 3:29PM EDT2020-06-0566.750.000.000.00-1000.00%
TSLA200612P008700002020-05-22 3:20PM EDT2020-06-1276.840.000.000.00-100.00%
TSLA200619P008700002020-05-22 3:18PM EDT2020-06-1983.100.000.000.00-1900.00%
TSLA200626P008700002020-05-22 12:55PM EDT2020-06-2690.130.000.000.00-100.00%
TSLA200717P008700002020-05-22 1:49PM EDT2020-07-17111.500.000.000.00-100.00%
TSLA200821P008700002020-05-22 9:47AM EDT2020-08-21142.550.000.000.00-700.00%
TSLA200918P008700002020-05-21 9:57AM EDT2020-09-18162.55154.90157.250.00-38267.79%
TSLA201016P008700002020-04-07 10:09AM EDT2020-10-16348.39198.50200.450.00-19082.14%
TSLA201120P008700002020-05-01 2:03PM EDT2020-11-20263.85186.50193.600.00-1169.51%
TSLA210115P008700002020-04-30 2:55PM EDT2021-01-15240.66202.25211.750.00-21067.21%
TSLA210319P008700002020-04-09 10:07AM EDT2021-03-19363.09229.75236.650.00-1768.73%
TSLA210618P008700002020-04-30 10:26AM EDT2021-06-18249.00242.05247.200.00-2863.64%
TSLA210917P008700002020-04-13 3:01PM EDT2021-09-17351.87284.60292.000.00-2469.44%
TSLA220121P008700002020-04-15 2:33PM EDT2022-01-21331.86294.95301.250.00-110064.27%
TSLA220617P008700002020-05-21 9:30AM EDT2022-06-17311.91301.00314.000.00-21159.80%
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