TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:950.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C009500002020-05-29 3:59PM EDT2020-06-052.202.202.22+0.77+53.85%3,96589266.86%
TSLA200612C009500002020-05-29 3:56PM EDT2020-06-126.996.706.95+2.42+52.95%27216261.22%
TSLA200619C009500002020-05-29 3:59PM EDT2020-06-1912.2011.7512.50+4.09+50.43%1,3652,42360.01%
TSLA200626C009500002020-05-29 3:54PM EDT2020-06-2615.5014.4017.50+4.05+35.37%5511857.44%
TSLA200710C009500002020-05-29 3:50PM EDT2020-07-1028.0026.6531.95+28.00-9-61.20%
TSLA200717C009500002020-05-29 3:58PM EDT2020-07-1733.6532.8036.95+6.95+26.03%3267361.78%
TSLA200821C009500002020-05-29 3:55PM EDT2020-08-2161.0059.2563.10+8.95+17.20%2330064.64%
TSLA200918C009500002020-05-29 11:37AM EDT2020-09-1866.4072.0075.00-3.75-5.35%5213662.79%
TSLA201016C009500002020-05-29 3:55PM EDT2020-10-1687.6385.2090.35+4.10+4.91%580163.15%
TSLA201120C009500002020-05-29 3:04PM EDT2020-11-20102.00103.90110.55-2.25-2.16%34164.94%
TSLA201218C009500002020-05-29 1:35PM EDT2020-12-18110.60112.75120.00+3.10+2.88%114863.97%
TSLA210115C009500002020-05-29 12:53PM EDT2021-01-15119.35121.30129.35-2.11-1.74%111,40263.33%
TSLA210319C009500002020-05-27 12:21PM EDT2021-03-19136.55140.65149.200.00-4256462.68%
TSLA210618C009500002020-05-14 10:12AM EDT2021-06-18153.00165.00175.900.00-515062.25%
TSLA210917C009500002020-05-26 2:05PM EDT2021-09-17188.00187.15193.650.00-15961.27%
TSLA220121C009500002020-05-22 11:35AM EDT2022-01-21209.68208.45222.450.00-579160.44%
TSLA220617C009500002020-05-26 10:28AM EDT2022-06-17244.42233.00251.000.00-60373459.92%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P009500002020-05-29 3:53PM EDT2020-06-05119.20114.70119.50-21.30-15.16%1041366.11%
TSLA200612P009500002020-05-29 3:13PM EDT2020-06-12131.45118.40125.00-14.55-9.97%225660.89%
TSLA200619P009500002020-05-29 12:48PM EDT2020-06-19140.00123.65132.35-15.00-9.68%243461.61%
TSLA200717P009500002020-05-29 3:47PM EDT2020-07-17154.45147.00154.05-21.05-11.99%33262.38%
TSLA200821P009500002020-05-28 10:38AM EDT2020-08-21191.15174.30179.050.00-13864.98%
TSLA200918P009500002020-05-26 11:21AM EDT2020-09-18203.75186.90191.950.00-114863.32%
TSLA201016P009500002020-05-22 3:28PM EDT2020-10-16221.50200.50205.800.00-12063.35%
TSLA201120P009500002020-05-19 10:23AM EDT2020-11-20249.40218.55224.650.00-1264.69%
TSLA201218P009500002020-05-27 2:00PM EDT2020-12-18249.65227.80234.400.00-81563.88%
TSLA210115P009500002020-05-29 11:09AM EDT2021-01-15251.10236.55243.45-13.00-4.92%15663.23%
TSLA210319P009500002020-05-27 12:21PM EDT2021-03-19277.50254.50264.250.00-423462.52%
TSLA210618P009500002020-03-04 1:18PM EDT2021-06-18337.40492.05506.000.00-16129.31%
TSLA210917P009500002020-03-12 9:35AM EDT2021-09-17448.40440.45456.950.00-15101.14%
TSLA220121P009500002020-05-14 1:54PM EDT2022-01-21359.00323.10332.250.00-32059.81%
TSLA220617P009500002020-05-18 1:28PM EDT2022-06-17367.59346.00363.500.00-218659.47%
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