TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191227C002300002019-11-26 10:37AM EST230.00101.32128.95131.150.00--0110.50%
TSLA191227C002400002019-11-07 9:44AM EST240.0091.2593.7097.800.00--10.00%
TSLA191227C002450002019-11-25 10:14AM EST245.0096.68113.80116.250.00-1096.14%
TSLA191227C002500002019-12-11 10:13AM EST250.00105.50108.80111.300.00-1092.33%
TSLA191227C002550002019-11-18 12:09AM EST255.0080.12103.80106.350.00-1088.55%
TSLA191227C002600002019-12-03 9:43AM EST260.0075.2898.65101.650.00-1085.79%
TSLA191227C002650002019-11-18 12:09AM EST265.0081.4094.2095.650.00--076.76%
TSLA191227C002700002019-12-03 9:38AM EST270.0068.9688.3591.500.00-1072.71%
TSLA191227C002750002019-12-09 10:13AM EST275.0063.8184.3584.750.00-1057.72%
TSLA191227C002800002019-11-22 1:41PM EST280.0055.9579.2079.850.00-3053.13%
TSLA191227C002850002019-12-09 11:01AM EST285.0056.5874.3574.900.00-2053.52%
TSLA191227C002900002019-12-12 10:16AM EST290.0070.5069.4569.85+20.20+40.16%5050.78%
TSLA191227C002950002019-12-09 3:37PM EST295.0047.4064.5064.950.00-1053.59%
TSLA191227C002975002019-12-09 3:37PM EST297.5044.6562.0062.550.00-1053.30%
TSLA191227C003000002019-12-12 2:36PM EST300.0059.9859.5559.90+5.57+10.24%4048.93%
TSLA191227C003025002019-12-11 11:13AM EST302.5052.8256.9057.500.00-117048.66%
TSLA191227C003050002019-12-10 12:21PM EST305.0045.5254.5555.350.00-5051.29%
TSLA191227C003075002019-12-12 10:48AM EST307.5051.9552.1052.55+3.51+7.25%4045.53%
TSLA191227C003100002019-12-12 2:03PM EST310.0050.2249.4550.15+4.74+10.42%10044.90%
TSLA191227C003125002019-12-05 1:13PM EST312.5025.6646.3049.250.00-5057.00%
TSLA191227C003150002019-12-11 10:52AM EST315.0040.7844.3046.850.00-2055.32%
TSLA191227C003175002019-12-06 9:33AM EST317.5023.2041.9044.300.00-2052.60%
TSLA191227C003200002019-12-12 11:28AM EST320.0039.5340.0040.40+5.38+15.75%12039.55%
TSLA191227C003225002019-12-06 2:26PM EST322.5018.8637.7038.200.00-3040.08%
TSLA191227C003250002019-12-12 12:32PM EST325.0035.4235.3535.85+4.77+15.56%3039.08%
TSLA191227C003275002019-12-12 10:43AM EST327.5032.9232.8533.30+4.72+16.74%19036.52%
TSLA191227C003300002019-12-12 2:45PM EST330.0031.4030.6531.00+5.00+18.94%19035.69%
TSLA191227C003325002019-12-12 11:27AM EST332.5028.2528.5028.90+4.52+19.05%10035.90%
TSLA191227C003350002019-12-12 1:27PM EST335.0026.7026.2526.65+4.50+20.27%22034.92%
TSLA191227C003375002019-12-12 2:45PM EST337.5024.8524.3024.65+5.43+27.96%91035.03%
TSLA191227C003400002019-12-12 2:13PM EST340.0022.4222.2022.45+4.87+27.75%57033.87%
TSLA191227C003425002019-12-12 1:50PM EST342.5020.8420.2520.45+3.96+23.46%89033.40%
TSLA191227C003450002019-12-12 2:47PM EST345.0018.5018.2518.45+4.34+30.65%276032.64%
TSLA191227C003475002019-12-12 12:50PM EST347.5017.3516.6016.80+3.70+27.11%45032.98%
TSLA191227C003500002019-12-12 2:27PM EST350.0014.8014.7514.95+3.75+33.94%213032.21%
TSLA191227C003525002019-12-12 2:40PM EST352.5013.3913.2513.40+3.78+39.33%92032.21%
TSLA191227C003550002019-12-12 2:49PM EST355.0011.8111.7011.85+3.31+38.94%321031.86%
TSLA191227C003575002019-12-12 2:45PM EST357.5010.7510.4510.45+3.20+42.38%372031.68%
TSLA191227C003600002019-12-12 2:42PM EST360.009.609.109.20+3.20+50.00%1,222031.66%
TSLA191227C003625002019-12-12 2:44PM EST362.508.357.908.05+2.55+43.97%156031.62%
TSLA191227C003650002019-12-12 2:44PM EST365.007.237.057.20+2.44+50.94%318032.26%
TSLA191227C003675002019-12-12 2:44PM EST367.506.306.006.20+2.08+49.29%80032.06%
TSLA191227C003700002019-12-12 2:50PM EST370.005.305.205.35+1.75+49.30%1,431032.04%
TSLA191227C003725002019-12-12 2:47PM EST372.504.604.504.55+1.51+48.87%114031.87%
TSLA191227C003750002019-12-12 2:47PM EST375.003.903.853.90+1.34+52.34%196031.95%
TSLA191227C003775002019-12-12 2:29PM EST377.503.303.353.45+0.86+35.25%49032.54%
TSLA191227C003800002019-12-12 2:47PM EST380.002.902.872.90+0.90+45.00%445032.43%
TSLA191227C003850002019-12-12 1:34PM EST385.002.142.082.13+0.77+56.20%166032.87%
TSLA191227C003900002019-12-12 2:31PM EST390.001.751.521.58+0.75+75.00%121033.51%
TSLA191227C003950002019-12-12 2:22PM EST395.001.161.131.18+0.39+50.65%140034.23%
TSLA191227C004000002019-12-12 2:44PM EST400.000.890.840.88+0.34+61.82%219034.92%
TSLA191227C004050002019-12-12 1:27PM EST405.000.690.610.65+0.25+56.82%72035.55%
TSLA191227C004100002019-12-12 2:44PM EST410.000.520.460.50+0.19+57.58%114036.43%
TSLA191227C004150002019-12-12 1:04PM EST415.000.420.350.39+0.17+68.00%24037.35%
TSLA191227C004200002019-12-12 1:47PM EST420.000.300.270.31+0.11+57.89%46038.38%
TSLA191227C004250002019-12-12 12:11PM EST425.000.200.210.25+0.05+33.33%1039.40%
TSLA191227C004300002019-12-12 2:42PM EST430.000.200.170.20+0.06+42.86%11040.33%
TSLA191227C004350002019-12-12 1:19PM EST435.000.170.150.21+0.06+54.55%3042.77%
TSLA191227C004400002019-12-12 1:15PM EST440.000.130.100.150.00-15042.92%
TSLA191227C004450002019-12-11 11:18AM EST445.000.090.020.240.00-1047.95%
TSLA191227C004500002019-12-11 1:26PM EST450.000.090.020.16+0.04+80.00%1047.36%
TSLA191227C004550002019-11-29 9:59AM EST455.000.050.000.210.00-1051.17%
TSLA191227C004600002019-12-02 2:43PM EST460.000.050.000.150.00-1050.88%
TSLA191227C004650002019-11-29 10:13AM EST465.000.050.000.180.00-91054.00%
TSLA191227C004700002019-12-10 1:39PM EST470.000.040.000.120.00-10053.13%
TSLA191227C004750002019-12-11 9:30AM EST475.000.350.000.120.00-4050.78%
TSLA191227C004800002019-12-11 9:50AM EST480.000.110.000.160.00-40054.10%
TSLA191227C004850002019-11-26 9:43AM EST485.000.040.000.040.00-20051.95%
TSLA191227C004900002019-12-06 9:30AM EST490.000.040.000.150.00-1057.03%
TSLA191227C004950002019-12-11 9:58AM EST495.000.080.000.080.00-3055.08%
TSLA191227C005000002019-12-12 11:44AM EST500.000.020.020.03-0.01-33.33%25054.30%
Putsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191227P002000002019-12-12 1:26PM EST200.000.020.010.08-0.01-33.33%2060100.39%
TSLA191227P002050002019-12-11 1:16PM EST205.000.050.000.080.00-2095.31%
TSLA191227P002150002019-11-19 3:52PM EST215.000.180.000.090.00--089.06%
TSLA191227P002200002019-11-27 10:51AM EST220.000.120.020.100.00-10087.89%
TSLA191227P002250002019-12-04 10:50AM EST225.000.050.000.110.00-5083.20%
TSLA191227P002300002019-12-12 10:27AM EST230.000.050.020.12-0.01-16.67%5081.64%
TSLA191227P002350002019-12-06 12:07PM EST235.000.060.000.130.00-5077.54%
TSLA191227P002400002019-12-10 2:00PM EST240.000.070.000.140.00-1074.61%
TSLA191227P002450002019-12-11 2:37PM EST245.000.070.000.150.00-1071.68%
TSLA191227P002500002019-12-12 2:03PM EST250.000.080.040.12-0.02-20.00%16068.75%
TSLA191227P002550002019-12-11 11:20AM EST255.000.050.000.170.00-1065.72%
TSLA191227P002600002019-12-12 2:03PM EST260.000.100.010.18+0.05+100.00%10063.09%
TSLA191227P002650002019-12-12 2:17PM EST265.000.080.050.20-0.05-38.46%1061.82%
TSLA191227P002700002019-12-11 1:32PM EST270.000.090.050.210.00-31058.79%
TSLA191227P002750002019-12-12 9:30AM EST275.000.280.130.23+0.18+180.00%6057.81%
TSLA191227P002800002019-12-12 2:24PM EST280.000.190.160.23+0.08+72.73%52054.98%
TSLA191227P002850002019-12-12 1:34PM EST285.000.190.170.28+0.04+26.67%9052.64%
TSLA191227P002900002019-12-12 2:33PM EST290.000.240.220.24+0.05+26.32%108049.66%
TSLA191227P002950002019-12-12 2:30PM EST295.000.270.250.26+0.07+35.00%12046.78%
TSLA191227P002975002019-12-12 1:18PM EST297.500.230.270.28-0.03-11.54%9045.61%
TSLA191227P003000002019-12-12 1:28PM EST300.000.300.300.310.00-205044.58%
TSLA191227P003025002019-12-12 12:38PM EST302.500.270.320.34-0.07-20.59%35043.51%
TSLA191227P003050002019-12-12 2:08PM EST305.000.360.360.38-0.02-5.26%463042.58%
TSLA191227P003075002019-12-12 1:52PM EST307.500.390.400.42-0.07-15.22%13041.53%
TSLA191227P003100002019-12-12 2:44PM EST310.000.460.440.47-0.07-13.21%465040.58%
TSLA191227P003125002019-12-12 2:14PM EST312.500.510.500.53-0.14-21.54%107039.65%
TSLA191227P003150002019-12-12 2:49PM EST315.000.590.570.61-0.16-21.33%473038.89%
TSLA191227P003175002019-12-12 1:01PM EST317.500.670.670.70-0.24-26.37%456038.11%
TSLA191227P003200002019-12-12 2:44PM EST320.000.750.760.79-0.33-30.56%609037.18%
TSLA191227P003225002019-12-12 12:54PM EST322.500.830.880.93-0.38-31.40%455036.60%
TSLA191227P003250002019-12-12 2:27PM EST325.001.071.061.08-0.51-32.28%613035.91%
TSLA191227P003275002019-12-12 1:34PM EST327.501.221.221.26-0.62-33.70%110035.27%
TSLA191227P003300002019-12-12 2:47PM EST330.001.461.441.48-0.77-34.53%301034.69%
TSLA191227P003325002019-12-12 1:41PM EST332.501.661.731.78-1.02-38.06%85034.40%
TSLA191227P003350002019-12-12 2:30PM EST335.001.932.032.07-1.17-37.74%228033.78%
TSLA191227P003375002019-12-12 2:45PM EST337.502.362.392.44-1.40-37.23%70033.33%
TSLA191227P003400002019-12-12 2:44PM EST340.002.782.852.91-1.56-35.94%342033.09%
TSLA191227P003425002019-12-12 2:14PM EST342.503.453.303.45-1.26-26.75%170032.84%
TSLA191227P003450002019-12-12 2:32PM EST345.003.853.954.05-2.19-36.26%112032.54%
TSLA191227P003475002019-12-12 2:37PM EST347.504.704.604.70-2.33-33.14%209032.11%
TSLA191227P003500002019-12-12 2:18PM EST350.005.355.405.50-2.60-32.70%420031.93%
TSLA191227P003525002019-12-12 2:44PM EST352.506.256.256.40-3.05-32.80%135031.76%
TSLA191227P003550002019-12-12 2:45PM EST355.007.277.307.45-2.84-28.09%255031.77%
TSLA191227P003575002019-12-12 2:30PM EST357.508.658.508.65-3.15-26.69%237031.93%
TSLA191227P003600002019-12-12 2:47PM EST360.009.749.709.85-3.13-24.32%271031.74%
TSLA191227P003625002019-12-12 2:46PM EST362.5011.0011.0011.20-3.35-23.34%42031.70%
TSLA191227P003650002019-12-12 2:46PM EST365.0012.5012.4012.55-2.92-18.94%67031.32%
TSLA191227P003675002019-12-12 2:03PM EST367.5013.8514.0514.25-3.50-20.17%10031.79%
TSLA191227P003700002019-12-12 2:46PM EST370.0015.7015.7015.90-3.30-17.37%44031.76%
TSLA191227P003725002019-12-12 2:45PM EST372.5017.3017.5017.70-3.75-17.81%320031.96%
TSLA191227P003750002019-12-12 11:52AM EST375.0019.5019.3019.50-3.02-13.41%311031.84%
TSLA191227P003775002019-12-12 9:57AM EST377.5019.7021.3021.50-4.95-20.08%4032.22%
TSLA191227P003800002019-12-12 2:36PM EST380.0023.3523.3023.45-5.15-18.07%27032.08%
TSLA191227P003850002019-12-12 12:57PM EST385.0027.0527.6028.00-10.60-28.15%1034.14%
TSLA191227P003900002019-12-12 1:27PM EST390.0032.4032.0032.45-5.87-15.34%6035.00%
TSLA191227P003950002019-12-11 11:03AM EST395.0035.1536.5537.10-7.05-16.71%1036.34%
TSLA191227P004000002019-12-12 11:35AM EST400.0041.6041.2041.60-20.55-33.07%9035.77%
TSLA191227P004050002019-11-18 12:10AM EST405.0056.5546.0046.400.00--036.89%
TSLA191227P004150002019-11-18 12:10AM EST415.0056.1555.8556.25-13.45-19.32%2040.77%
TSLA191227P004200002019-11-18 12:10AM EST420.0061.1060.7561.05-11.20-15.49%1040.45%
TSLA191227P004300002019-11-18 12:10AM EST430.0086.4070.7571.250.00--048.58%
TSLA191227P004700002019-11-25 9:42AM EST470.00129.96110.45111.150.00-9055.66%
TSLA191227P004750002019-11-25 9:40AM EST475.00134.80114.15116.950.00-3079.42%
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