TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:885.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008850002020-06-05 2:56PM EDT2020-06-051.571.671.76-0.23-12.78%12,5022,39014.91%
TSLA200612C008850002020-06-05 2:56PM EDT2020-06-1222.1522.0022.35+7.25+48.66%1,27056844.97%
TSLA200619C008850002020-06-05 2:54PM EDT2020-06-1934.0034.1034.55+7.95+30.52%16229249.93%
TSLA200626C008850002020-06-05 2:54PM EDT2020-06-2643.1543.0546.45+7.60+21.38%339753.03%
TSLA200702C008850002020-06-05 2:44PM EDT2020-07-0254.6051.7556.10+9.40+20.80%8517356.43%
TSLA200717C008850002020-06-05 1:28PM EDT2020-07-1766.9068.2068.90+5.55+9.05%5013657.67%
TSLA200918C008850002020-06-05 11:00AM EDT2020-09-18111.61115.45116.95+3.73+3.46%33962.03%
TSLA201016C008850002020-06-03 2:31PM EDT2020-10-16135.00130.25131.750.00-11062.21%
TSLA201120C008850002020-06-04 11:05AM EDT2020-11-20155.38149.90152.800.00-3864.05%
TSLA201218C008850002020-06-01 9:58AM EDT2020-12-18164.45159.15162.200.00-2363.02%
TSLA210115C008850002020-06-05 2:50PM EDT2021-01-15174.65170.00172.30+10.65+6.49%47262.86%
TSLA210319C008850002020-06-05 9:40AM EDT2021-03-19187.34189.35193.70-7.38-3.79%11062.29%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008850002020-06-05 2:55PM EDT2020-06-053.803.754.15-15.70-80.51%2,8431,27715.53%
TSLA200612P008850002020-06-05 2:55PM EDT2020-06-1224.0023.8524.20-11.75-32.87%35936444.15%
TSLA200619P008850002020-06-05 2:52PM EDT2020-06-1937.2337.0537.50-10.06-21.27%15350450.56%
TSLA200626P008850002020-06-05 12:18PM EDT2020-06-2648.4442.5049.30-11.56-19.27%24651.73%
TSLA200702P008850002020-06-05 12:42PM EDT2020-07-0257.8054.2558.90-9.50-14.12%541956.82%
TSLA200717P008850002020-06-05 2:50PM EDT2020-07-1771.2071.0071.60-11.10-13.49%186458.07%
TSLA200918P008850002020-06-05 2:49PM EDT2020-09-18117.81118.05119.75-10.61-8.26%126062.27%
TSLA201016P008850002020-06-04 9:59AM EDT2020-10-16130.40131.80133.800.00-111161.99%
TSLA210115P008850002020-06-04 3:27PM EDT2021-01-15181.43172.30174.450.00-12662.86%
TSLA210319P008850002020-06-04 11:04AM EDT2021-03-19192.92191.55195.200.00-1662.17%
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