TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C002000002019-12-09 10:02AM EST200.00138.750.000.000.00-100.00%
TSLA191213C002150002019-12-02 2:55PM EST215.00118.950.000.000.00--00.00%
TSLA191213C002250002019-11-22 10:03AM EST225.00108.080.000.000.00-100.00%
TSLA191213C002300002019-12-09 1:39PM EST230.00113.570.000.000.00-200.00%
TSLA191213C002400002019-11-12 12:08PM EST240.00108.360.000.000.00-800.00%
TSLA191213C002450002019-11-18 3:37PM EST245.00105.120.000.000.00-100.00%
TSLA191213C002500002019-12-09 1:56PM EST250.0093.150.000.000.00-1600.00%
TSLA191213C002550002019-12-09 3:20PM EST255.0087.200.000.000.00-33000.00%
TSLA191213C002600002019-12-04 10:27AM EST260.0074.750.000.000.00-100.00%
TSLA191213C002650002019-12-11 2:52PM EST265.0089.640.000.000.00-100.00%
TSLA191213C002700002019-12-11 2:14PM EST270.0084.610.000.000.00-600.00%
TSLA191213C002750002019-12-10 2:19PM EST275.0075.090.000.000.00-200.00%
TSLA191213C002775002019-12-11 11:40AM EST277.5077.950.000.000.00-100.00%
TSLA191213C002800002019-12-11 1:21PM EST280.0074.460.000.000.00-100.00%
TSLA191213C002825002019-12-11 1:22PM EST282.5072.050.000.000.00-200.00%
TSLA191213C002850002019-12-11 1:24PM EST285.0069.600.000.000.00-100.00%
TSLA191213C002875002019-12-09 3:37PM EST287.5053.550.000.000.00-100.00%
TSLA191213C002900002019-12-11 1:25PM EST290.0064.440.000.000.00-100.00%
TSLA191213C002925002019-12-02 1:25PM EST292.5042.850.000.000.00-100.00%
TSLA191213C002950002019-12-09 9:40AM EST295.0044.000.000.000.00-200.00%
TSLA191213C002975002019-12-09 10:53AM EST297.5044.700.000.000.00-100.00%
TSLA191213C003000002019-12-11 1:35PM EST300.0055.000.000.000.00-1200.00%
TSLA191213C003025002019-12-11 9:49AM EST302.5053.090.000.000.00-200.00%
TSLA191213C003050002019-12-11 1:34PM EST305.0050.000.000.000.00-200.00%
TSLA191213C003075002019-12-11 9:39AM EST307.5046.400.000.000.00-200.00%
TSLA191213C003100002019-12-11 3:57PM EST310.0042.750.000.000.00-900.00%
TSLA191213C003125002019-12-10 12:34PM EST312.5036.490.000.000.00-1500.00%
TSLA191213C003150002019-12-11 3:02PM EST315.0039.960.000.000.00-300.00%
TSLA191213C003175002019-12-11 11:19AM EST317.5037.700.000.000.00-300.00%
TSLA191213C003200002019-12-11 10:14AM EST320.0034.960.000.000.00-900.00%
TSLA191213C003225002019-12-11 1:42PM EST322.5032.250.000.000.00-900.00%
TSLA191213C003250002019-12-11 3:28PM EST325.0029.450.000.000.00-18800.00%
TSLA191213C003275002019-12-11 3:59PM EST327.5025.000.000.000.00-1300.00%
TSLA191213C003300002019-12-11 3:47PM EST330.0023.150.000.000.00-25800.00%
TSLA191213C003325002019-12-11 3:16PM EST332.5021.950.000.000.00-61000.00%
TSLA191213C003350002019-12-11 3:59PM EST335.0017.690.000.000.00-1,17400.00%
TSLA191213C003375002019-12-11 3:54PM EST337.5015.540.000.000.00-90300.00%
TSLA191213C003400002019-12-11 3:59PM EST340.0012.900.000.000.00-1,40900.00%
TSLA191213C003425002019-12-11 3:54PM EST342.5010.850.000.000.00-43300.00%
TSLA191213C003450002019-12-11 3:59PM EST345.008.370.000.000.00-1,42500.00%
TSLA191213C003475002019-12-11 3:59PM EST347.506.460.000.000.00-88400.00%
TSLA191213C003500002019-12-11 3:59PM EST350.004.650.000.000.00-6,35200.00%
TSLA191213C003525002019-12-11 3:59PM EST352.503.250.000.000.00-6,32300.00%
TSLA191213C003550002019-12-11 3:59PM EST355.002.220.000.000.00-16,37003.13%
TSLA191213C003575002019-12-11 3:59PM EST357.501.480.000.000.00-9,72406.25%
TSLA191213C003600002019-12-11 3:59PM EST360.000.990.000.000.00-23,19306.25%
TSLA191213C003625002019-12-11 3:59PM EST362.500.680.000.000.00-6,55206.25%
TSLA191213C003650002019-12-11 3:59PM EST365.000.500.000.000.00-5,920012.50%
TSLA191213C003675002019-12-11 3:59PM EST367.500.370.000.000.00-2,032012.50%
TSLA191213C003700002019-12-11 3:59PM EST370.000.280.000.000.00-3,613012.50%
TSLA191213C003725002019-12-11 3:58PM EST372.500.220.000.000.00-1,247012.50%
TSLA191213C003750002019-12-11 3:51PM EST375.000.150.000.000.00-1,058025.00%
TSLA191213C003775002019-12-11 3:59PM EST377.500.140.000.000.00-152025.00%
TSLA191213C003800002019-12-11 3:56PM EST380.000.110.000.000.00-750025.00%
TSLA191213C003850002019-12-11 3:44PM EST385.000.070.000.000.00-119025.00%
TSLA191213C003900002019-12-11 3:00PM EST390.000.060.000.000.00-73025.00%
TSLA191213C003950002019-12-11 2:16PM EST395.000.020.000.000.00-13025.00%
TSLA191213C004000002019-12-11 3:46PM EST400.000.020.000.000.00-138025.00%
TSLA191213C004050002019-12-10 2:39PM EST405.000.030.000.000.00-4050.00%
TSLA191213C004100002019-12-11 3:01PM EST410.000.010.000.000.00-3050.00%
TSLA191213C004150002019-12-11 9:30AM EST415.000.020.000.000.00-1050.00%
TSLA191213C004200002019-12-10 1:35PM EST420.000.010.000.000.00-68050.00%
TSLA191213C004250002019-12-11 10:20AM EST425.000.010.000.000.00-38050.00%
TSLA191213C004300002019-12-11 12:43PM EST430.000.010.000.000.00-3050.00%
TSLA191213C004350002019-12-02 1:19PM EST435.000.060.000.000.00-1050.00%
TSLA191213C004400002019-12-09 10:26AM EST440.000.020.000.000.00-1050.00%
TSLA191213C004450002019-12-02 10:59AM EST445.000.020.000.000.00-1050.00%
TSLA191213C004500002019-12-06 3:48PM EST450.000.020.000.000.00-4050.00%
TSLA191213C004550002019-12-11 9:52AM EST455.000.010.000.000.00-1050.00%
TSLA191213C004600002019-12-06 3:59PM EST460.000.010.000.000.00-1050.00%
TSLA191213C004650002019-12-06 3:47PM EST465.000.010.000.000.00-1050.00%
TSLA191213C004700002019-12-09 3:40PM EST470.000.010.000.000.00-20050.00%
TSLA191213C004750002019-12-10 10:39AM EST475.000.050.000.000.00-1050.00%
TSLA191213C004800002019-12-06 3:46PM EST480.000.010.000.000.00-5050.00%
TSLA191213C004850002019-12-06 3:46PM EST485.000.010.000.000.00-1050.00%
TSLA191213C004900002019-12-09 2:22PM EST490.000.010.000.000.00-1050.00%
TSLA191213C004950002019-11-18 12:09AM EST495.000.320.000.000.00--050.00%
TSLA191213C005000002019-12-10 2:05PM EST500.000.010.020.000.00-10150.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213P002000002019-12-09 9:30AM EST200.000.020.000.000.00-1,000050.00%
TSLA191213P002050002019-12-06 3:36PM EST205.000.010.000.000.00-200050.00%
TSLA191213P002100002019-11-25 12:39PM EST210.000.030.000.000.00-8050.00%
TSLA191213P002150002019-11-26 1:36PM EST215.000.030.000.000.00-3050.00%
TSLA191213P002200002019-12-10 10:40AM EST220.000.040.000.000.00-2050.00%
TSLA191213P002250002019-12-10 2:37PM EST225.000.010.000.000.00-1050.00%
TSLA191213P002300002019-12-05 10:57AM EST230.000.020.000.000.00-10050.00%
TSLA191213P002350002019-12-09 12:38PM EST235.000.010.000.000.00-1050.00%
TSLA191213P002400002019-12-06 3:56PM EST240.000.020.000.000.00-20050.00%
TSLA191213P002450002019-12-10 11:51AM EST245.000.010.000.000.00-19050.00%
TSLA191213P002500002019-12-11 2:00PM EST250.000.020.000.000.00-5050.00%
TSLA191213P002550002019-12-03 2:54PM EST255.000.030.000.000.00-10050.00%
TSLA191213P002600002019-12-11 1:59PM EST260.000.010.000.000.00-5050.00%
TSLA191213P002650002019-12-10 11:24AM EST265.000.010.000.000.00-5050.00%
TSLA191213P002700002019-12-09 3:25PM EST270.000.020.000.000.00-23050.00%
TSLA191213P002750002019-12-10 3:54PM EST275.000.010.000.000.00-1,007050.00%
TSLA191213P002775002019-12-10 3:59PM EST277.500.020.000.000.00-22050.00%
TSLA191213P002800002019-12-11 1:55PM EST280.000.020.000.000.00-12050.00%
TSLA191213P002825002019-12-10 2:47PM EST282.500.030.000.000.00-1050.00%
TSLA191213P002850002019-12-11 1:31PM EST285.000.010.000.000.00-30050.00%
TSLA191213P002875002019-12-11 3:05PM EST287.500.010.000.000.00-468050.00%
TSLA191213P002900002019-12-11 2:53PM EST290.000.010.000.000.00-75050.00%
TSLA191213P002925002019-12-11 10:00AM EST292.500.030.000.000.00-3050.00%
TSLA191213P002950002019-12-11 1:49PM EST295.000.020.000.000.00-106050.00%
TSLA191213P002975002019-12-11 10:40AM EST297.500.030.000.000.00-212050.00%
TSLA191213P003000002019-12-11 3:59PM EST300.000.010.000.000.00-344050.00%
TSLA191213P003025002019-12-11 9:58AM EST302.500.030.000.000.00-15050.00%
TSLA191213P003050002019-12-11 2:42PM EST305.000.030.000.000.00-132050.00%
TSLA191213P003075002019-12-11 3:57PM EST307.500.040.000.000.00-169050.00%
TSLA191213P003100002019-12-11 3:42PM EST310.000.030.000.000.00-279050.00%
TSLA191213P003125002019-12-11 3:54PM EST312.500.050.000.000.00-92025.00%
TSLA191213P003150002019-12-11 3:40PM EST315.000.060.000.000.00-633025.00%
TSLA191213P003175002019-12-11 3:57PM EST317.500.070.000.000.00-388025.00%
TSLA191213P003200002019-12-11 3:56PM EST320.000.070.000.000.00-1,567025.00%
TSLA191213P003225002019-12-11 3:28PM EST322.500.100.000.000.00-754025.00%
TSLA191213P003250002019-12-11 3:59PM EST325.000.100.000.000.00-646025.00%
TSLA191213P003275002019-12-11 3:59PM EST327.500.100.000.000.00-840025.00%
TSLA191213P003300002019-12-11 3:59PM EST330.000.120.000.000.00-2,421025.00%
TSLA191213P003325002019-12-11 3:57PM EST332.500.140.000.000.00-1,566012.50%
TSLA191213P003350002019-12-11 3:59PM EST335.000.180.000.000.00-2,706012.50%
TSLA191213P003375002019-12-11 3:58PM EST337.500.240.000.000.00-3,236012.50%
TSLA191213P003400002019-12-11 3:59PM EST340.000.360.000.000.00-5,412012.50%
TSLA191213P003425002019-12-11 3:59PM EST342.500.550.000.000.00-5,065012.50%
TSLA191213P003450002019-12-11 3:59PM EST345.000.820.000.000.00-6,77306.25%
TSLA191213P003475002019-12-11 3:59PM EST347.501.270.000.000.00-6,85806.25%
TSLA191213P003500002019-12-11 3:59PM EST350.002.030.000.000.00-9,47203.13%
TSLA191213P003525002019-12-11 3:59PM EST352.503.150.000.000.00-5,66200.39%
TSLA191213P003550002019-12-11 3:59PM EST355.004.550.000.000.00-5,79900.00%
TSLA191213P003575002019-12-11 3:59PM EST357.506.390.000.000.00-82400.00%
TSLA191213P003600002019-12-11 3:59PM EST360.008.400.000.000.00-71900.00%
TSLA191213P003625002019-12-11 3:53PM EST362.5010.300.000.000.00-26600.00%
TSLA191213P003650002019-12-11 3:50PM EST365.0012.370.000.000.00-14800.00%
TSLA191213P003675002019-12-11 3:42PM EST367.5014.400.000.000.00-4500.00%
TSLA191213P003700002019-12-11 2:38PM EST370.0015.640.000.000.00-7400.00%
TSLA191213P003725002019-12-10 10:44AM EST372.5024.200.000.000.00-1800.00%
TSLA191213P003750002019-12-11 3:59PM EST375.0022.600.000.000.00-3700.00%
TSLA191213P003800002019-12-11 2:42PM EST380.0025.550.000.000.00-1800.00%
TSLA191213P003850002019-12-11 11:07AM EST385.0031.000.000.000.00-400.00%
TSLA191213P003900002019-12-11 3:48PM EST390.0037.200.000.000.00-200.00%
TSLA191213P003950002019-12-11 9:32AM EST395.0041.980.000.000.00-300.00%
TSLA191213P004000002019-12-09 11:38AM EST400.0061.000.000.000.00-300.00%
TSLA191213P004050002019-11-22 11:32AM EST405.0071.400.000.000.00-100.00%
TSLA191213P004100002019-11-25 9:52AM EST410.0070.220.000.000.00-100.00%
TSLA191213P004200002019-12-09 12:07AM EST420.0087.350.000.000.00---0.00%
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