TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:920.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C009200002020-05-29 3:58PM EDT2020-05-290.010.000.01-0.09-90.00%3092,44557.81%
TSLA200605C009200002020-05-29 3:59PM EDT2020-06-053.653.653.85+1.20+48.98%2,43797153.68%
TSLA200612C009200002020-05-29 3:57PM EDT2020-06-1210.109.8010.45+3.22+46.80%65732354.50%
TSLA200619C009200002020-05-29 3:58PM EDT2020-06-1916.3316.5019.00+4.83+42.00%11469857.05%
TSLA200717C009200002020-05-29 3:54PM EDT2020-07-1741.3340.6042.25+3.69+9.80%616359.23%
TSLA200821C009200002020-05-29 3:54PM EDT2020-08-2169.7268.5072.30+8.02+13.00%38263.99%
TSLA200918C009200002020-05-29 3:48PM EDT2020-09-1880.7081.4585.90+1.45+1.83%73562.72%
TSLA201016C009200002020-05-19 12:09PM EDT2020-10-16104.2595.00102.200.00-43063.38%
TSLA201120C009200002020-05-29 3:50PM EDT2020-11-20112.90113.25120.50-0.60-0.53%1364.63%
TSLA201218C009200002020-05-27 12:28PM EDT2020-12-18119.00122.70130.000.00-15963.84%
TSLA210115C009200002020-05-27 3:59PM EDT2021-01-15134.70131.65138.500.00-854363.15%
TSLA210319C009200002020-05-15 9:31AM EDT2021-03-19152.85151.20160.150.00-93662.90%
TSLA210618C009200002020-05-29 3:10PM EDT2021-06-18174.00175.75185.80-4.90-2.74%1962.39%
TSLA210917C009200002020-05-08 10:05AM EDT2021-09-17202.17195.00203.250.00-2461.03%
TSLA220121C009200002020-05-20 11:13AM EDT2022-01-21224.24217.85227.200.00-11559.90%
TSLA220318C009200002020-04-30 9:30AM EDT2022-03-18248.75225.50243.700.00-11260.09%
TSLA220617C009200002020-05-29 12:57PM EDT2022-06-17250.00242.80260.50+6.12+2.51%47960.07%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P009200002020-05-29 3:38PM EDT2020-05-2994.2281.5090.05-7.38-7.26%108178105.57%
TSLA200605P009200002020-05-29 3:33PM EDT2020-06-0598.0086.0593.80-11.14-10.21%736758.20%
TSLA200612P009200002020-05-29 2:58PM EDT2020-06-12106.6092.50100.40-8.80-7.63%410857.21%
TSLA200619P009200002020-05-29 1:00PM EDT2020-06-19114.4799.05107.00-4.33-3.64%229157.46%
TSLA200717P009200002020-05-27 11:38AM EDT2020-07-17153.25125.10133.500.00-25861.70%
TSLA200821P009200002020-05-22 3:28PM EDT2020-08-21174.31153.65158.000.00-31364.27%
TSLA200918P009200002020-05-28 12:28PM EDT2020-09-18181.45166.95171.450.00-27063.02%
TSLA201016P009200002020-05-28 3:43PM EDT2020-10-16197.65180.30189.150.00-11463.94%
TSLA201218P009200002020-05-15 9:49AM EDT2020-12-18253.45207.90214.450.00--563.79%
TSLA210115P009200002020-05-29 10:56AM EDT2021-01-15232.05216.70223.50-2.90-1.23%131663.18%
TSLA210319P009200002020-03-06 4:35PM EDT2021-03-19324.45458.25472.000.00-18143.30%
TSLA210618P009200002020-03-02 12:21PM EDT2021-06-18314.55457.50470.050.00-17124.82%
TSLA210917P009200002020-03-27 4:07AM EDT2021-09-17372.25351.10477.000.00-1197.35%
TSLA220121P009200002020-03-24 9:30AM EDT2022-01-21519.47364.45376.900.00-11875.48%
TSLA220318P009200002020-02-27 11:58AM EDT2022-03-18345.60489.10503.000.00-99104.17%
TSLA220617P009200002020-04-16 3:17PM EDT2022-06-17380.00346.00360.000.00-1463.73%
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