TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:960.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C009600002020-05-22 3:59PM EDT2020-05-290.870.601.03-3.18-78.52%1,77985472.36%
TSLA200605C009600002020-05-22 3:55PM EDT2020-06-054.654.154.60-5.30-53.27%7156066.14%
TSLA200612C009600002020-05-22 2:34PM EDT2020-06-1212.048.709.35-3.93-24.61%45364.60%
TSLA200619C009600002020-05-22 3:58PM EDT2020-06-1913.5613.1014.75-7.89-36.78%5255463.97%
TSLA200717C009600002020-05-22 10:37AM EDT2020-07-1740.2034.7038.85-3.27-7.52%119267.07%
TSLA200821C009600002020-05-22 3:52PM EDT2020-08-2162.3058.3062.65-9.70-13.47%213468.20%
TSLA200918C009600002020-05-21 3:22PM EDT2020-09-1882.8073.4575.750.00-33067.42%
TSLA201016C009600002020-05-22 2:50PM EDT2020-10-1693.9186.3588.95+4.57+5.12%13467.04%
TSLA201218C009600002020-05-13 1:15PM EDT2020-12-18112.45114.25119.150.00-1167.87%
TSLA210115C009600002020-05-22 3:27PM EDT2021-01-15126.82123.35128.35-7.80-5.79%1519567.21%
TSLA210319C009600002020-05-21 10:03AM EDT2021-03-19140.31139.60144.000.00-12665.11%
TSLA210618C009600002020-04-14 9:46AM EDT2021-06-18142.60152.45161.900.00-142461.58%
TSLA210917C009600002020-05-08 10:45AM EDT2021-09-17188.00178.40186.600.00-1562.25%
TSLA220121C009600002020-05-20 3:09PM EDT2022-01-21210.09201.00210.800.00-15161.05%
TSLA220318C009600002020-05-01 12:09PM EDT2022-03-18149.47212.00224.800.00-35761.32%
TSLA220617C009600002020-05-22 2:09PM EDT2022-06-17235.30227.00239.00+5.30+2.30%3248160.71%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P009600002020-05-22 3:33PM EDT2020-05-29140.42139.60148.15+2.67+1.94%21119971.46%
TSLA200605P009600002020-05-22 10:33AM EDT2020-06-05148.55143.40151.25+5.20+3.63%15165.49%
TSLA200612P009600002020-05-22 10:23AM EDT2020-06-12151.86148.00156.45+151.86-15110064.80%
TSLA200619P009600002020-05-18 9:46AM EDT2020-06-19152.55152.80160.900.00-11,16463.65%
TSLA200717P009600002020-05-19 3:20PM EDT2020-07-17186.20175.15179.950.00-12164.95%
TSLA200821P009600002020-05-19 1:53PM EDT2020-08-21209.20200.80205.500.00-21467.92%
TSLA200918P009600002020-05-22 3:43PM EDT2020-09-18218.95216.10218.40-4.05-1.82%7967.18%
TSLA201016P009600002020-02-13 10:30AM EDT2020-10-16289.60460.70468.550.00-60184.33%
TSLA201120P009600002020-05-18 12:06AM EDT2020-11-20289.75244.15249.700.00--1067.32%
TSLA210115P009600002020-05-20 9:54AM EDT2021-01-15268.75263.15272.000.00-22766.70%
TSLA210319P009600002020-03-27 4:36AM EDT2021-03-19298.45358.90367.250.00--091.89%
TSLA210618P009600002020-02-27 12:28PM EDT2021-06-18352.45498.05510.850.00-45125.71%
TSLA210917P009600002020-03-27 6:06AM EDT2021-09-17252.10381.10524.950.00--197.82%
TSLA220121P009600002020-03-27 6:22AM EDT2022-01-21279.07399.95410.600.00--474.93%
TSLA220318P009600002020-04-24 9:40AM EDT2022-03-18418.98347.00364.000.00-12059.96%
TSLA220617P009600002020-03-17 3:28PM EDT2022-06-17590.50404.45421.500.00-2368.97%
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