TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:880.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008800002020-05-29 4:00PM EDT2020-06-058.568.558.70+3.26+61.51%4,5582,54956.85%
TSLA200612C008800002020-05-29 3:59PM EDT2020-06-1218.4916.3019.45+6.43+53.32%28917355.78%
TSLA200619C008800002020-05-29 3:59PM EDT2020-06-1926.5025.6526.60+8.15+44.41%1892,58956.37%
TSLA200626C008800002020-05-29 3:54PM EDT2020-06-2632.5329.5537.40+7.53+30.12%162556.99%
TSLA200702C008800002020-05-29 3:49PM EDT2020-07-0238.1635.1544.80+2.06+5.71%4658.22%
TSLA200717C008800002020-05-29 3:53PM EDT2020-07-1754.0751.8058.05+7.18+15.31%3410960.83%
TSLA200821C008800002020-05-29 3:43PM EDT2020-08-2181.6182.6086.90+5.60+7.37%3165365.08%
TSLA200918C008800002020-05-27 10:02AM EDT2020-09-1889.3095.85102.150.00-26564.04%
TSLA201016C008800002020-05-29 2:56PM EDT2020-10-16103.45110.65120.00-8.45-7.55%103265.17%
TSLA201120C008800002020-05-29 9:40AM EDT2020-11-20121.20127.80135.10-6.45-5.05%2665.29%
TSLA201218C008800002020-05-26 12:51PM EDT2020-12-18140.60137.30144.650.00---64.47%
TSLA210115C008800002020-05-29 2:52PM EDT2021-01-15139.00145.95153.200.00-215663.70%
TSLA210319C008800002020-05-01 2:53PM EDT2021-03-19119.00165.45173.500.00-14563.20%
TSLA210618C008800002020-05-19 11:25AM EDT2021-06-18193.00189.20199.600.00-66862.67%
TSLA210917C008800002020-03-19 3:02PM EDT2021-09-1768.00183.00198.000.00-4055.29%
TSLA220121C008800002020-05-29 3:54PM EDT2022-01-21237.00231.10243.15-3.64-1.51%13360.49%
TSLA220318C008800002020-05-19 11:17AM EDT2022-03-18244.40241.20253.250.00-7010460.24%
TSLA220617C008800002020-05-27 11:21AM EDT2022-06-17246.29255.20273.000.00-22860.22%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008800002020-05-29 3:35PM EDT2020-06-0560.9551.3058.10-11.64-16.04%293159.99%
TSLA200612P008800002020-05-29 3:28PM EDT2020-06-1270.9562.2067.65-18.85-20.99%4359.36%
TSLA200619P008800002020-05-29 3:53PM EDT2020-06-1973.6570.0073.80-15.24-17.14%1913957.43%
TSLA200717P008800002020-05-29 1:46PM EDT2020-07-17109.9598.60105.50+1.10+1.01%210262.61%
TSLA200821P008800002020-05-29 9:48AM EDT2020-08-21143.85127.90132.20-7.32-4.84%14865.29%
TSLA200918P008800002020-05-20 12:16PM EDT2020-09-18166.85141.45144.000.00-17063.36%
TSLA201016P008800002020-05-28 3:43PM EDT2020-10-16170.95154.40162.200.00-14364.20%
TSLA210115P008800002020-05-28 1:44PM EDT2021-01-15201.32191.50198.200.00-608763.82%
TSLA210319P008800002020-03-23 10:45AM EDT2021-03-19493.73307.25312.450.00-11296.53%
TSLA210618P008800002020-04-30 10:22AM EDT2021-06-18252.95242.20249.850.00-1964.70%
TSLA210917P008800002020-03-18 3:49PM EDT2021-09-17563.00307.70323.650.00-121077.47%
TSLA220121P008800002020-05-08 3:59PM EDT2022-01-21298.59277.35285.150.00-2960.31%
TSLA220318P008800002020-04-30 2:14PM EDT2022-03-18316.00285.00302.000.00-1160.58%
TSLA220617P008800002020-03-18 2:35PM EDT2022-06-17576.25340.65358.500.00--369.49%
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