TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:875.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008750002020-05-29 3:59PM EDT2020-06-059.909.109.90+4.17+72.77%2,06846655.98%
TSLA200612C008750002020-05-29 3:56PM EDT2020-06-1220.0519.0520.85+5.95+42.20%666256.76%
TSLA200619C008750002020-05-29 3:57PM EDT2020-06-1927.3227.2028.85+7.62+38.68%10435756.71%
TSLA200626C008750002020-05-29 3:54PM EDT2020-06-2634.1831.0539.20+5.28+18.27%136756.90%
TSLA200702C008750002020-05-28 12:14PM EDT2020-07-0237.5232.6534.850.00---50.06%
TSLA200717C008750002020-05-29 3:49PM EDT2020-07-1753.4155.4559.95+4.30+8.76%243161.60%
TSLA200918C008750002020-05-29 12:42PM EDT2020-09-1895.7099.60103.80-3.80-3.82%18564.48%
TSLA201016C008750002020-05-27 11:31AM EDT2020-10-16104.70112.60122.150.00-2665.27%
TSLA201120C008750002020-05-08 10:48AM EDT2020-11-20141.75130.00137.050.00-2165.39%
TSLA210115C008750002020-05-26 10:48AM EDT2021-01-15151.67147.85155.150.00-16863.74%
TSLA210319C008750002020-05-29 2:24PM EDT2021-03-19165.00168.50175.35+5.40+3.38%11463.43%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008750002020-05-29 3:05PM EDT2020-06-0558.8047.4554.45-2.35-3.84%162160.03%
TSLA200612P008750002020-05-29 3:17PM EDT2020-06-1267.4058.5563.40-6.60-8.92%7658.52%
TSLA200619P008750002020-05-29 3:53PM EDT2020-06-1970.1566.1070.65-17.70-20.15%1310657.18%
TSLA200702P008750002020-05-26 11:13AM EDT2020-07-0296.1577.2087.150.00-5158.66%
TSLA200717P008750002020-05-27 2:10PM EDT2020-07-17116.7096.10102.400.00-51762.90%
TSLA200918P008750002020-05-29 3:04PM EDT2020-09-18145.85138.45148.50-10.65-6.81%46865.47%
TSLA210115P008750002020-05-29 3:15PM EDT2021-01-15195.95188.45194.95-12.15-5.84%11663.84%
TSLA210319P008750002020-04-07 2:24PM EDT2021-03-19376.10250.05255.100.00-2477.48%
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