TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:930.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C009300002020-06-03 10:03AM EDT2020-06-055.605.405.65+0.40+7.69%2,4493,22055.54%
TSLA200612C009300002020-06-03 10:03AM EDT2020-06-1219.1820.0020.40+2.68+16.24%16944259.12%
TSLA200619C009300002020-06-03 10:02AM EDT2020-06-1929.8530.2030.65+3.45+13.07%3741059.27%
TSLA200717C009300002020-06-03 9:48AM EDT2020-07-1760.6062.0062.75+2.57+4.43%439062.28%
TSLA200821C009300002020-06-03 9:30AM EDT2020-08-2193.1196.3097.55-3.06-3.18%111867.43%
TSLA200918C009300002020-06-02 12:11PM EDT2020-09-18108.90109.75111.050.00-211364.99%
TSLA201016C009300002020-06-02 11:51AM EDT2020-10-16121.05125.55127.400.00-22565.33%
TSLA201120C009300002020-06-02 1:10PM EDT2020-11-20144.67145.00147.250.00-112066.37%
TSLA201218C009300002020-05-14 3:35PM EDT2020-12-18127.75156.05158.300.00-1265.77%
TSLA210115C009300002020-06-01 10:02AM EDT2021-01-15155.84164.65169.100.00-321965.08%
TSLA210319C009300002020-06-02 10:49AM EDT2021-03-19180.55185.05188.450.00-11363.96%
TSLA210618C009300002020-06-01 10:01AM EDT2021-06-18200.65207.70215.200.00-11262.77%
TSLA210917C009300002020-06-02 11:11AM EDT2021-09-17222.00229.15243.600.00-1662.79%
TSLA220121C009300002020-06-01 3:56PM EDT2022-01-21264.75253.75263.350.00-319460.90%
TSLA220617C009300002020-04-30 1:40PM EDT2022-06-17220.95239.00252.500.00-32651.91%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P009300002020-06-03 10:01AM EDT2020-06-0540.5340.8042.50-13.12-24.45%3630653.19%
TSLA200612P009300002020-06-03 9:57AM EDT2020-06-1256.2054.6055.25-8.75-13.47%623655.56%
TSLA200619P009300002020-06-03 10:01AM EDT2020-06-1965.3565.4566.10-5.90-8.28%824957.48%
TSLA200717P009300002020-06-02 3:51PM EDT2020-07-17103.6598.7099.600.00-32662.36%
TSLA200821P009300002020-06-02 9:56AM EDT2020-08-21134.00130.95132.150.00-25666.21%
TSLA200918P009300002020-06-02 9:30AM EDT2020-09-18147.14145.85147.350.00-44764.76%
TSLA201016P009300002020-06-02 9:36AM EDT2020-10-16160.85159.40160.950.00-15663.97%
TSLA201120P009300002020-05-29 2:06PM EDT2020-11-20215.90180.55182.500.00-1365.86%
TSLA201218P009300002020-06-02 1:49PM EDT2020-12-18192.16189.65191.700.00-322364.57%
TSLA210115P009300002020-06-01 12:13PM EDT2021-01-15207.00199.70202.000.00-13464.12%
TSLA210319P009300002020-03-09 10:36AM EDT2021-03-19372.00422.60433.600.00-18133.89%
TSLA210618P009300002020-06-01 12:33PM EDT2021-06-18252.00241.40248.650.00-1861.92%
TSLA210917P009300002020-03-17 2:51PM EDT2021-09-17541.79348.60364.900.00-1584.97%
TSLA220121P009300002020-02-24 10:47AM EDT2022-01-21292.570.000.000.00-130.00%
TSLA220617P009300002020-02-28 11:06AM EDT2022-06-17408.00504.35519.000.00-107103.69%
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