TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:990.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605C009900002020-06-02 10:58AM EDT2020-06-052.302.272.42-3.45-60.00%1,1691,89278.96%
TSLA200612C009900002020-06-02 10:56AM EDT2020-06-129.008.609.00-5.68-38.69%16119468.78%
TSLA200619C009900002020-06-02 10:56AM EDT2020-06-1915.6514.9515.45-5.80-27.04%18844065.71%
TSLA200717C009900002020-06-02 10:56AM EDT2020-07-1741.9041.1542.10-4.20-9.11%1645066.12%
TSLA200821C009900002020-06-02 10:18AM EDT2020-08-2175.9570.9072.75+0.44+0.58%414069.05%
TSLA200918C009900002020-06-01 3:53PM EDT2020-09-1890.0084.3586.750.00-27966.84%
TSLA201016C009900002020-06-02 9:37AM EDT2020-10-16107.0098.25100.90+0.70+0.66%27566.22%
TSLA201120C009900002020-06-01 11:56AM EDT2020-11-20117.25116.95120.350.00-10767.07%
TSLA201218C009900002020-05-27 11:36AM EDT2020-12-1897.41126.95130.100.00-1266.02%
TSLA210115C009900002020-06-01 1:13PM EDT2021-01-15137.50136.60139.900.00-122365.35%
TSLA210319C009900002020-04-20 2:24PM EDT2021-03-19130.96131.95134.200.00-11656.19%
TSLA210618C009900002020-05-21 11:08AM EDT2021-06-18148.50180.05188.450.00-206363.40%
TSLA210917C009900002020-05-21 11:29AM EDT2021-09-17167.33201.70212.100.00-12462.74%
TSLA220121C009900002020-06-01 3:06PM EDT2022-01-21236.10227.70238.350.00-25461.73%
TSLA220617C009900002020-05-22 3:49PM EDT2022-06-17225.00254.00268.000.00-21,04361.12%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200605P009900002020-06-02 10:51AM EDT2020-06-05112.65108.45109.20+14.29+14.53%14560.00%
TSLA200612P009900002020-06-02 10:37AM EDT2020-06-12107.99114.15115.30-67.91-38.61%150340.89%
TSLA200619P009900002020-06-02 9:47AM EDT2020-06-19109.05121.80123.30-12.89-10.57%1140552.91%
TSLA200717P009900002020-06-02 9:55AM EDT2020-07-17142.50145.80149.45-47.60-25.04%25158.87%
TSLA200821P009900002020-06-02 10:21AM EDT2020-08-21171.45176.60179.05-61.65-26.45%15863.97%
TSLA200918P009900002020-06-01 12:28PM EDT2020-09-18193.75190.60192.950.00-134162.63%
TSLA201016P009900002020-06-01 3:56PM EDT2020-10-16197.90203.40206.300.00-162862.05%
TSLA201120P009900002020-05-21 9:38AM EDT2020-11-20271.55222.85226.200.00-1463.63%
TSLA201218P009900002020-05-27 1:49PM EDT2020-12-18279.35232.15236.150.00-1762.73%
TSLA210115P009900002020-06-02 9:47AM EDT2021-01-15235.63243.00246.35-7.82-3.21%17762.57%
TSLA210319P009900002020-03-09 9:54AM EDT2021-03-19426.75475.15485.900.00-120134.52%
TSLA210618P009900002020-05-14 9:30AM EDT2021-06-18356.28279.30294.050.00-12460.12%
TSLA220121P009900002020-03-27 6:22AM EDT2022-01-21360.50553.65563.900.00--2114.41%
TSLA220617P009900002020-05-04 10:48AM EDT2022-06-17420.700.00370.000.00-11060.08%
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