TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:980.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529C009800002020-05-27 3:59PM EDT2020-05-290.420.000.000.00-1,0821,49650.00%
TSLA200605C009800002020-05-27 3:59PM EDT2020-06-053.300.000.000.00-15522225.00%
TSLA200612C009800002020-05-27 3:54PM EDT2020-06-126.420.000.000.00-335512.50%
TSLA200619C009800002020-05-27 3:55PM EDT2020-06-1910.100.000.000.00-5927612.50%
TSLA200717C009800002020-05-27 2:23PM EDT2020-07-1725.880.000.00-4.02-13.44%8042012.50%
TSLA200821C009800002020-05-27 11:51AM EDT2020-08-2150.350.000.00-4.35-7.95%1676.25%
TSLA200918C009800002020-05-27 11:25AM EDT2020-09-1861.100.000.00-13.90-18.53%2676.25%
TSLA201016C009800002020-05-19 1:06PM EDT2020-10-1686.830.000.000.00-1636.25%
TSLA201120C009800002020-05-27 3:38PM EDT2020-11-2097.700.000.00-1.02-1.03%376.25%
TSLA201218C009800002020-05-27 11:36AM EDT2020-12-18100.210.000.00+0.15+0.15%126.25%
TSLA210115C009800002020-05-27 2:03PM EDT2021-01-15110.990.000.00-14.54-11.58%1673.13%
TSLA210319C009800002020-05-12 9:47AM EDT2021-03-19152.480.000.000.00-1323.13%
TSLA210618C009800002020-05-27 12:34PM EDT2021-06-18149.670.000.000.00-104873.13%
TSLA210917C009800002020-05-26 9:46AM EDT2021-09-17184.230.000.000.00-183.13%
TSLA220121C009800002020-05-22 2:05PM EDT2022-01-21204.950.000.000.00-11273.13%
TSLA220318C009800002020-05-18 3:06PM EDT2022-03-18214.310.000.000.00-17933.13%
TSLA220617C009800002020-05-26 11:48AM EDT2022-06-17227.450.000.000.00-11,0813.13%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200529P009800002020-05-27 1:14PM EDT2020-05-29170.650.000.000.00-132180.00%
TSLA200605P009800002020-05-27 3:22PM EDT2020-06-05163.850.000.000.00-260.00%
TSLA200619P009800002020-05-12 2:03PM EDT2020-06-19179.750.000.000.00-25090.00%
TSLA200717P009800002020-05-27 11:38AM EDT2020-07-17201.700.000.00+10.60+5.55%1470.00%
TSLA200821P009800002020-05-26 10:10AM EDT2020-08-21212.990.000.000.00-1200.00%
TSLA200918P009800002020-05-22 1:24PM EDT2020-09-18228.500.000.000.00-2140.00%
TSLA201016P009800002020-04-13 11:24AM EDT2020-10-16409.80267.55269.550.00-11680.22%
TSLA201120P009800002020-05-21 10:48AM EDT2020-11-20272.200.000.000.00--20.00%
TSLA210115P009800002020-05-27 1:48PM EDT2021-01-15280.900.000.00+5.65+2.05%2970.00%
TSLA210319P009800002020-03-06 4:31PM EDT2021-03-19371.70513.00526.000.00-210144.44%
TSLA210618P009800002020-05-27 11:01AM EDT2021-06-18334.000.000.000.00-250.00%
TSLA220121P009800002020-04-15 9:48AM EDT2022-01-21407.51375.40385.200.00-1165.63%
TSLA220617P009800002020-04-30 1:11PM EDT2022-06-17387.65376.50391.000.00-101259.62%
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