TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:890.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C008900002020-05-29 3:59PM EDT2020-06-057.005.857.00+2.80+66.67%2,81271052.09%
TSLA200612C008900002020-05-29 3:57PM EDT2020-06-1215.7515.2516.90+5.15+48.58%845655.40%
TSLA200619C008900002020-05-29 3:59PM EDT2020-06-1923.3522.8525.45+7.95+51.62%3,26664656.49%
TSLA200717C008900002020-05-29 3:47PM EDT2020-07-1748.7348.2054.45+7.95+19.49%3016460.16%
TSLA200821C008900002020-05-29 3:28PM EDT2020-08-2177.5078.8582.75+6.20+8.70%407264.51%
TSLA200918C008900002020-05-28 9:34AM EDT2020-09-1887.8092.1098.400.00-13163.70%
TSLA201016C008900002020-05-29 2:18PM EDT2020-10-16102.27106.80113.80-18.73-15.48%26164.27%
TSLA201120C008900002020-05-21 10:39AM EDT2020-11-20125.00124.55131.300.00-11565.14%
TSLA210115C008900002020-05-29 2:14PM EDT2021-01-15139.30142.50149.40-6.06-4.17%57063.54%
TSLA210319C008900002020-05-22 2:35PM EDT2021-03-19171.74161.25170.650.00-110763.08%
TSLA210618C008900002020-05-27 10:22AM EDT2021-06-18180.00185.60196.400.00-309162.59%
TSLA210917C008900002020-05-14 3:54PM EDT2021-09-17206.00206.35215.650.00-1461.70%
TSLA220121C008900002020-05-28 12:19PM EDT2022-01-21226.05227.70239.350.00-28460.35%
TSLA220617C008900002020-05-27 9:49AM EDT2022-06-17250.00252.00270.500.00-43160.24%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P008900002020-05-29 3:53PM EDT2020-06-0564.2060.7564.60-19.43-23.23%113055.88%
TSLA200612P008900002020-05-29 3:34PM EDT2020-06-1277.8069.7074.70-12.53-13.87%3657.38%
TSLA200619P008900002020-05-29 3:58PM EDT2020-06-1979.2876.6081.90-15.67-16.50%10710756.63%
TSLA200717P008900002020-05-29 2:35PM EDT2020-07-17114.45101.70114.50-0.90-0.78%1011061.64%
TSLA200821P008900002020-05-29 2:44PM EDT2020-08-21144.30134.45138.45-8.05-5.28%48264.93%
TSLA200918P008900002020-05-29 9:30AM EDT2020-09-18164.57147.60150.25-5.73-3.36%55163.00%
TSLA201016P008900002020-05-29 2:56PM EDT2020-10-16172.20162.45165.30-5.25-2.96%11863.60%
TSLA210115P008900002020-05-26 10:01AM EDT2021-01-15212.95197.70204.400.00-22563.60%
TSLA210319P008900002020-05-14 10:41AM EDT2021-03-19268.70216.85224.950.00-21163.09%
TSLA210618P008900002020-05-27 10:46AM EDT2021-06-18268.15240.85249.400.00-71162.36%
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