TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:910.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C009100002020-06-05 3:47PM EDT2020-06-050.020.000.01-0.35-94.59%4,1513,86919.14%
TSLA200612C009100002020-06-05 4:00PM EDT2020-06-1213.9213.6514.70+5.67+68.73%4,22481747.17%
TSLA200619C009100002020-06-05 3:52PM EDT2020-06-1925.4925.7526.20+7.24+39.67%3953,71350.81%
TSLA200717C009100002020-06-05 3:29PM EDT2020-07-1759.7757.8562.05+8.08+15.63%5552258.22%
TSLA200821C009100002020-06-05 2:48PM EDT2020-08-2192.3690.7596.30+8.87+10.62%37563.79%
TSLA200918C009100002020-06-04 3:28PM EDT2020-09-1897.28105.40111.050.00-113262.46%
TSLA201016C009100002020-06-05 3:08PM EDT2020-10-16121.39118.80126.45-1.61-1.31%624362.31%
TSLA201218C009100002020-06-02 9:46AM EDT2020-12-18171.50148.20156.350.00-4662.94%
TSLA210115C009100002020-06-04 3:35PM EDT2021-01-15151.48162.00165.700.00-186863.13%
TSLA210319C009100002020-05-04 3:54PM EDT2021-03-19138.62181.65183.800.00-43461.95%
TSLA210618C009100002020-06-05 3:07PM EDT2021-06-18210.76205.15216.15+10.76+5.38%11262.00%
TSLA210917C009100002020-05-15 3:45PM EDT2021-09-17196.00224.15240.250.00-1361.28%
TSLA220121C009100002020-05-21 3:15PM EDT2022-01-21229.16249.70263.850.00-132260.16%
TSLA220617C009100002020-06-05 3:51PM EDT2022-06-17282.00277.00294.50+0.74+0.26%102960.04%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P009100002020-06-05 3:52PM EDT2020-06-0526.4421.6026.40-19.56-42.52%7549352.08%
TSLA200612P009100002020-06-05 3:58PM EDT2020-06-1238.9538.9039.45-15.60-28.60%2519248.01%
TSLA200619P009100002020-06-05 3:58PM EDT2020-06-1950.8850.7551.05-13.32-20.75%2926151.65%
TSLA200717P009100002020-06-05 11:16AM EDT2020-07-1791.3081.1588.70-2.75-2.92%36558.76%
TSLA200821P009100002020-06-05 12:24PM EDT2020-08-21121.25114.20120.80-1.85-1.50%14363.58%
TSLA200918P009100002020-06-01 3:34PM EDT2020-09-18135.83129.75135.350.00-13262.47%
TSLA201016P009100002020-06-05 11:34AM EDT2020-10-16150.10145.40147.90-2.12-1.39%524062.18%
TSLA201218P009100002020-06-05 12:06PM EDT2020-12-18180.38173.75180.10-35.47-16.43%211263.08%
TSLA210115P009100002020-06-03 2:08PM EDT2021-01-15189.30186.05189.400.00-110362.98%
TSLA210319P009100002020-05-14 9:54AM EDT2021-03-19287.65205.00210.200.00-1462.15%
TSLA210618P009100002020-02-13 2:03PM EDT2021-06-18256.00421.00438.000.00--5121.71%
TSLA220121P009100002020-03-18 1:48PM EDT2022-01-21590.00346.65355.900.00-2677.09%
TSLA220617P009100002020-05-21 2:59PM EDT2022-06-17336.52297.55313.000.00-11059.05%
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