TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:960.00
Callsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807C009600002020-07-31 12:45PM EDT2020-08-07476.16501.65514.950.00-270.00%
TSLA200821C009600002020-07-31 9:35AM EDT2020-08-21546.17511.95514.100.00-12240.00%
TSLA200918C009600002020-07-31 9:35AM EDT2020-09-18555.68520.70526.700.00-1650.00%
TSLA201016C009600002020-07-24 11:47AM EDT2020-10-16512.10536.45542.600.00-53654.22%
TSLA201120C009600002020-07-06 9:54AM EDT2020-11-20415.85557.95563.350.00-72267.85%
TSLA201218C009600002020-07-14 2:23PM EDT2020-12-18675.40568.40576.050.00-2468.10%
TSLA210115C009600002020-07-23 9:33AM EDT2021-01-15754.13581.80589.050.00-12,08869.03%
TSLA210319C009600002020-07-21 1:59PM EDT2021-03-19733.85604.50612.200.00-32268.01%
TSLA210618C009600002020-07-30 2:04PM EDT2021-06-18664.63634.30643.450.00-22367.04%
TSLA210917C009600002020-07-17 10:45AM EDT2021-09-17744.65660.45672.800.00-11166.38%
TSLA220121C009600002020-07-28 11:14AM EDT2022-01-21745.68697.10711.600.00-286466.38%
TSLA220318C009600002020-07-30 11:16AM EDT2022-03-18731.83711.05726.000.00-35766.09%
TSLA220617C009600002020-07-24 9:30AM EDT2022-06-17690.30734.90752.150.00-141366.32%
Putsfor7 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200807P009600002020-08-03 9:44AM EDT2020-08-070.400.220.54-0.85-68.00%344149.61%
TSLA200821P009600002020-07-31 2:13PM EDT2020-08-214.693.353.85-1.96-29.47%3210105.05%
TSLA200918P009600002020-07-31 3:11PM EDT2020-09-1817.9914.3015.000.00-169489.56%
TSLA201016P009600002020-07-31 11:58AM EDT2020-10-1630.9530.3032.200.00-111787.63%
TSLA201120P009600002020-07-30 9:59AM EDT2020-11-2052.2050.9052.850.00-13585.94%
TSLA201218P009600002020-07-30 12:20PM EDT2020-12-1859.9062.8065.350.00-19783.16%
TSLA210115P009600002020-07-31 3:01PM EDT2021-01-1582.2774.9577.000.00-5520281.25%
TSLA210319P009600002020-07-27 11:13AM EDT2021-03-19104.0097.1099.600.00-23577.43%
TSLA210618P009600002020-07-31 1:30PM EDT2021-06-18131.31126.00131.200.00-1674.48%
TSLA210917P009600002020-07-23 2:28PM EDT2021-09-17153.83152.50159.300.00-1372.64%
TSLA220121P009600002020-07-23 2:28PM EDT2022-01-21185.68187.65196.600.00-11971.42%
TSLA220318P009600002020-07-13 9:39AM EDT2022-03-18228.74198.00211.750.00-12570.58%
TSLA220617P009600002020-07-31 1:30PM EDT2022-06-17231.32223.00237.950.00-11170.61%
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