TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:940.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C009400002020-05-28 12:23PM EDT2020-05-290.120.090.14-0.65-84.42%6541,59076.86%
TSLA200605C009400002020-05-28 12:09PM EDT2020-06-052.202.152.19-3.30-60.00%12835358.02%
TSLA200612C009400002020-05-28 12:07PM EDT2020-06-126.986.656.95-2.87-29.14%299358.51%
TSLA200619C009400002020-05-28 11:50AM EDT2020-06-1911.6011.3011.50-3.24-21.83%2236357.87%
TSLA200717C009400002020-05-28 12:16PM EDT2020-07-1732.9132.9533.45-4.64-12.36%611761.25%
TSLA200821C009400002020-05-28 10:04AM EDT2020-08-2159.5060.4561.15-6.97-10.49%133765.91%
TSLA200918C009400002020-05-22 3:42PM EDT2020-09-1879.0073.3074.150.00-13264.55%
TSLA201016C009400002020-05-14 3:00PM EDT2020-10-1695.9086.9587.850.00-15364.66%
TSLA201218C009400002020-05-19 12:56PM EDT2020-12-18126.35114.55115.950.00--565.26%
TSLA210115C009400002020-05-28 9:59AM EDT2021-01-15122.55123.40124.85-10.28-7.74%18664.62%
TSLA210319C009400002020-05-22 11:58AM EDT2021-03-19150.59141.50143.950.00-104363.66%
TSLA210618C009400002020-05-20 11:21AM EDT2021-06-18175.68162.10167.250.00-1862.23%
TSLA210917C009400002020-03-26 2:49PM EDT2021-09-1773.58149.25163.500.00-3653.76%
TSLA220121C009400002020-05-20 2:39PM EDT2022-01-21215.20207.55212.900.00-111260.81%
TSLA220318C009400002020-05-01 9:53AM EDT2022-03-18176.11211.00225.950.00-15160.10%
TSLA220617C009400002020-05-27 12:16PM EDT2022-06-17234.00232.00247.20-13.04-5.28%21,13861.01%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P009400002020-05-28 11:59AM EDT2020-05-29120.90120.80122.30+0.10+0.08%2351800.00%
TSLA200605P009400002020-05-28 10:00AM EDT2020-06-05133.80123.10124.20-15.45-10.35%712250.99%
TSLA200612P009400002020-05-28 10:12AM EDT2020-06-12134.05127.70128.60-7.20-5.10%3955.40%
TSLA200619P009400002020-05-22 10:23AM EDT2020-06-19140.05132.45133.650.00-248056.32%
TSLA200717P009400002020-05-27 10:34AM EDT2020-07-17169.25153.30155.30+3.85+2.33%34659.96%
TSLA200821P009400002020-05-28 10:38AM EDT2020-08-21183.85181.50182.60-6.75-3.54%12865.11%
TSLA200918P009400002020-05-27 9:51AM EDT2020-09-18206.75194.30195.25+7.10+3.56%12863.75%
TSLA201016P009400002020-05-26 3:29PM EDT2020-10-16210.70207.65208.700.00-15763.82%
TSLA201218P009400002020-05-18 12:07AM EDT2020-12-18266.95234.90236.350.00--2164.41%
TSLA210115P009400002020-05-21 9:35AM EDT2021-01-15256.10243.60245.100.00-12663.77%
TSLA210319P009400002020-03-12 10:18AM EDT2021-03-19413.05412.00429.500.00-113118.39%
TSLA210618P009400002020-03-02 4:50PM EDT2021-06-18349.15479.15489.000.00-38124.60%
TSLA210917P009400002020-03-17 2:51PM EDT2021-09-17550.97355.90372.000.00--577.02%
TSLA220121P009400002020-03-20 11:50AM EDT2022-01-21556.75367.95382.400.00-1171.32%
TSLA220617P009400002020-05-27 1:36PM EDT2022-06-17360.00346.50363.000.00-1359.42%
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