TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:970.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C009700002020-05-22 3:59PM EDT2020-06-054.003.654.15-5.05-55.80%7014867.26%
TSLA200612C009700002020-05-22 3:53PM EDT2020-06-128.567.808.50-5.94-40.97%173665.25%
TSLA200619C009700002020-05-22 3:58PM EDT2020-06-1912.3410.9513.50-7.67-38.33%5437563.51%
TSLA200717C009700002020-05-22 11:18AM EDT2020-07-1736.7028.9536.20-4.67-11.29%425865.21%
TSLA200821C009700002020-05-22 3:31PM EDT2020-08-2161.8558.5560.15-2.60-4.03%17469.12%
TSLA200918C009700002020-05-20 3:58PM EDT2020-09-1875.0070.8573.100.00-53667.44%
TSLA201016C009700002020-05-21 2:59PM EDT2020-10-1688.0084.1586.250.00-15267.18%
TSLA201120C009700002020-05-11 3:24PM EDT2020-11-20115.10101.50106.450.00-1168.60%
TSLA210115C009700002020-05-19 2:21PM EDT2021-01-15128.29120.35126.000.00-211767.26%
TSLA210319C009700002020-05-19 3:59PM EDT2021-03-19140.01137.30141.050.00-1765.18%
TSLA210618C009700002020-04-29 3:31PM EDT2021-06-18163.55158.15163.500.00-12763.50%
TSLA210917C009700002020-05-01 1:44PM EDT2021-09-17124.00175.80183.600.00-5562.25%
TSLA220121C009700002020-03-20 1:54PM EDT2022-01-2163.53177.05190.550.00-41456.39%
TSLA220617C009700002020-05-21 10:29AM EDT2022-06-17230.06224.00236.000.00-73160.63%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P009700002020-05-22 10:37AM EDT2020-06-05155.05152.80160.95-8.45-5.17%310666.66%
TSLA200612P009700002020-05-18 9:45AM EDT2020-06-12155.15157.00166.35+155.15--166.23%
TSLA200619P009700002020-05-13 12:25PM EDT2020-06-19213.30161.60169.700.00-25664.06%
TSLA200717P009700002020-05-22 3:24PM EDT2020-07-17184.35182.60187.60-3.50-1.86%115164.66%
TSLA200821P009700002020-04-30 1:47PM EDT2020-08-21264.30210.75216.950.00-13970.04%
TSLA200918P009700002020-05-22 3:28PM EDT2020-09-18223.05223.45230.15-6.60-2.87%13068.41%
TSLA201016P009700002020-02-24 10:34AM EDT2020-10-16262.00482.70490.150.00-10191.94%
TSLA210115P009700002020-05-11 1:15PM EDT2021-01-15290.95271.65279.000.00-13766.91%
TSLA210319P009700002020-03-27 4:36AM EDT2021-03-19302.00366.60376.900.00-31092.37%
TSLA210618P009700002020-02-11 10:34AM EDT2021-06-18322.35448.95466.700.00-14107.73%
TSLA220121P009700002020-03-27 6:22AM EDT2022-01-21275.30407.30417.850.00--274.89%
TSLA220617P009700002020-04-17 12:08PM EDT2022-06-17413.50381.00396.000.00-2761.86%
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