TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:895.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C008950002020-05-22 3:59PM EDT2020-05-293.140.000.000.00-482012.50%
TSLA200605C008950002020-05-22 3:56PM EDT2020-06-0511.230.000.000.00-105012.50%
TSLA200612C008950002020-05-22 3:43PM EDT2020-06-1218.640.000.000.00-3606.25%
TSLA200619C008950002020-05-22 3:48PM EDT2020-06-1925.600.000.000.00-2906.25%
TSLA200717C008950002020-05-21 3:52PM EDT2020-07-1762.0751.3557.000.00-1767.67%
TSLA200918C008950002020-05-13 2:26PM EDT2020-09-1894.5593.2598.300.00-19968.60%
TSLA201016C008950002020-05-19 2:55PM EDT2020-10-16114.60106.70109.300.00-1267.54%
TSLA201120C008950002020-05-18 12:06AM EDT2020-11-20123.25125.20131.200.00--269.43%
TSLA210115C008950002020-05-06 12:09PM EDT2021-01-15133.06143.25149.400.00-12667.55%
TSLA210319C008950002020-03-09 12:09AM EDT2021-03-19114.4834.4039.800.00-2123.47%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P008950002020-05-22 3:41PM EDT2020-05-2982.770.000.000.00-11400.00%
TSLA200605P008950002020-05-22 1:19PM EDT2020-06-0585.850.000.000.00-100.00%
TSLA200612P008950002020-05-22 10:46AM EDT2020-06-1297.750.000.000.00-100.00%
TSLA200619P008950002020-05-22 10:51AM EDT2020-06-19104.100.000.000.00-400.00%
TSLA200717P008950002020-05-22 12:08PM EDT2020-07-17130.100.000.000.00-300.00%
TSLA200918P008950002020-05-22 1:22PM EDT2020-09-18170.230.000.000.00-500.00%
TSLA201016P008950002020-05-08 3:14PM EDT2020-10-16198.58184.30186.800.00-2167.28%
TSLA201120P008950002020-05-18 12:06AM EDT2020-11-20236.20202.40209.600.00--369.31%
TSLA201218P008950002020-05-18 12:07AM EDT2020-12-18248.90211.60218.600.00--168.17%
TSLA210115P008950002020-05-21 12:22PM EDT2021-01-15228.55220.60228.000.00-1467.52%
TSLA210319P008950002020-04-30 12:50PM EDT2021-03-19253.90236.70241.200.00-5564.97%
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