TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:900.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C009000002020-06-02 3:59PM EDT2020-06-0510.2510.4010.65-14.65-58.84%31,5707,42456.76%
TSLA200612C009000002020-06-02 3:59PM EDT2020-06-1224.6524.0024.90-15.50-38.61%6,2431,26155.87%
TSLA200619C009000002020-06-02 3:59PM EDT2020-06-1935.1535.0035.80-15.15-30.12%3,0248,59657.42%
TSLA200626C009000002020-06-02 3:58PM EDT2020-06-2644.0040.2547.50-14.20-24.40%17126557.75%
TSLA200702C009000002020-06-02 3:41PM EDT2020-07-0256.0052.0558.95-12.00-17.65%26621763.20%
TSLA200710C009000002020-06-02 3:44PM EDT2020-07-1065.7561.7565.90-10.25-13.49%433863.49%
TSLA200717C009000002020-06-02 3:59PM EDT2020-07-1769.4568.6070.50-12.15-14.89%6093,16462.98%
TSLA200821C009000002020-06-02 3:59PM EDT2020-08-21102.00101.00103.00-11.68-10.27%41274566.97%
TSLA200918C009000002020-06-02 2:56PM EDT2020-09-18121.00115.00118.65-8.60-6.64%771,46865.43%
TSLA201016C009000002020-06-02 3:59PM EDT2020-10-16131.00129.00133.30-10.40-7.36%1549265.04%
TSLA201120C009000002020-06-02 3:20PM EDT2020-11-20155.00149.00152.55-4.37-2.74%179066.27%
TSLA201218C009000002020-06-02 3:10PM EDT2020-12-18163.14159.50162.65-7.16-4.20%618165.47%
TSLA210115C009000002020-06-02 3:35PM EDT2021-01-15172.55167.70172.50-8.38-4.63%543,16864.62%
TSLA210319C009000002020-06-02 12:10PM EDT2021-03-19194.60188.40192.75-0.90-0.46%179363.88%
TSLA210618C009000002020-06-02 2:12PM EDT2021-06-18224.00211.20222.40+7.00+3.23%268163.30%
TSLA210917C009000002020-06-01 10:35AM EDT2021-09-17235.00233.05244.400.00-14262.62%
TSLA220121C009000002020-06-02 3:41PM EDT2022-01-21262.40255.45269.55-11.60-4.23%61,84761.24%
TSLA220318C009000002020-06-02 2:58PM EDT2022-03-18274.00266.10281.70-11.00-3.86%517861.15%
TSLA220617C009000002020-06-02 2:52PM EDT2022-06-17295.00285.00299.35-6.00-1.99%272,65761.23%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P009000002020-06-02 3:59PM EDT2020-06-0529.0028.5029.40+1.65+6.03%3,5542,12756.71%
TSLA200612P009000002020-06-02 3:59PM EDT2020-06-1242.8042.6043.65+0.47+1.11%59713956.28%
TSLA200619P009000002020-06-02 3:54PM EDT2020-06-1952.0752.7554.05-0.43-0.82%58545156.84%
TSLA200626P009000002020-06-02 2:20PM EDT2020-06-2657.7059.2065.15-3.60-5.87%1641057.61%
TSLA200702P009000002020-06-02 2:34PM EDT2020-07-0268.3569.6576.20-0.45-0.65%61362.20%
TSLA200717P009000002020-06-02 3:39PM EDT2020-07-1786.9286.6589.50+3.33+3.98%12324763.06%
TSLA200821P009000002020-06-02 1:17PM EDT2020-08-21117.00118.60121.15+1.69+1.47%8911366.64%
TSLA200918P009000002020-06-02 1:30PM EDT2020-09-18131.00131.80135.85+1.81+1.40%2445864.69%
TSLA201016P009000002020-06-02 12:46PM EDT2020-10-16145.87146.95150.90-2.08-1.41%2111964.74%
TSLA201120P009000002020-06-02 3:08PM EDT2020-11-20167.50166.45170.60-0.50-0.30%16065.99%
TSLA201218P009000002020-06-02 3:56PM EDT2020-12-18177.22176.25180.80+0.92+0.52%2018865.10%
TSLA210115P009000002020-06-02 3:56PM EDT2021-01-15186.68185.55189.60+4.20+2.30%6491764.28%
TSLA210319P009000002020-06-02 10:44AM EDT2021-03-19205.50206.05211.65+2.40+1.18%26563.85%
TSLA210618P009000002020-06-02 2:59PM EDT2021-06-18231.25227.05234.55+4.15+1.83%132962.04%
TSLA210917P009000002020-06-02 12:26PM EDT2021-09-17250.25248.05256.90-25.75-9.33%14761.41%
TSLA220121P009000002020-06-02 3:07PM EDT2022-01-21274.67272.60280.95-3.23-1.16%38060.28%
TSLA220318P009000002020-03-27 5:37AM EDT2022-03-18255.000.00478.000.00--0107.06%
TSLA220617P009000002020-06-02 3:01PM EDT2022-06-17300.00293.05307.85-2.39-0.79%412459.08%
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