TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200320C000350002019-06-13 8:56AM EST35.00178.50207.70209.450.00-780.00%
TSLA200320C000450002019-10-04 8:47AM EST45.00188.68271.60273.500.00-100.00%
TSLA200320C000600002019-10-06 11:10PM EST60.00173.77275.90278.000.00--00.00%
TSLA200320C000800002019-10-08 9:20AM EST80.00158.88255.90258.000.00-100.00%
TSLA200320C000900002019-09-27 8:43AM EST90.00154.60224.10225.750.00-1540.00%
TSLA200320C000950002019-10-08 9:20AM EST95.00144.36240.90242.950.00-100.00%
TSLA200320C001000002019-11-21 3:11PM EST100.00257.01256.45259.700.00-13130.37%
TSLA200320C001050002019-06-20 10:31AM EST105.00120.78154.80157.750.00-420.00%
TSLA200320C001100002019-10-24 10:46AM EST110.00187.77222.20223.650.00-10190.00%
TSLA200320C001200002019-10-25 11:44AM EST120.00197.52207.70212.100.00-10140.00%
TSLA200320C001250002019-10-24 11:06AM EST125.00172.67206.50210.200.00-120.00%
TSLA200320C001300002019-10-16 1:46PM EST130.00130.25220.50224.150.00-18800.00%
TSLA200320C001350002019-10-25 11:44AM EST135.00182.79193.10197.250.00-1010.00%
TSLA200320C001400002019-10-28 9:19AM EST140.00193.50188.20192.300.00-1290.00%
TSLA200320C001450002019-09-09 1:13PM EST145.0092.05104.20108.600.00-110.00%
TSLA200320C001500002019-10-30 10:34AM EST150.00163.00178.30182.300.00-7440.00%
TSLA200320C001550002019-10-07 9:03AM EST155.0083.25180.60184.400.00-200.00%
TSLA200320C001600002019-11-15 12:08PM EST160.00190.35197.65201.600.00-1384.33%
TSLA200320C001650002019-10-02 2:25PM EST165.00136.74147.75151.550.00-1120.00%
TSLA200320C001700002019-11-21 3:59PM EST170.00165.00186.70190.600.00-1662.21%
TSLA200320C001750002019-10-23 11:23AM EST175.0085.10158.75160.800.00-1100.00%
TSLA200320C001800002019-10-25 2:42PM EST180.00149.90148.70153.100.00-5220.00%
TSLA200320C001850002019-10-25 12:33PM EST185.00138.00144.05148.300.00-3130.00%
TSLA200320C001900002019-11-21 1:39PM EST190.00169.82167.20171.000.00-28161.99%
TSLA200320C001950002019-12-05 2:47PM EST195.00137.95162.30166.000.00-23460.38%
TSLA200320C002000002019-12-12 2:41PM EST200.00160.00157.35161.200.00-338759.63%
TSLA200320C002050002019-12-12 2:59PM EST205.00155.91152.50156.400.00-16359.23%
TSLA200320C002100002019-12-06 2:38PM EST210.00128.53147.70151.600.00-1126258.80%
TSLA200320C002150002019-12-13 11:49AM EST215.00143.00142.90146.80+1.60+1.13%114858.17%
TSLA200320C002200002019-12-13 3:23PM EST220.00139.00138.10142.00+21.98+18.78%223257.35%
TSLA200320C002250002019-12-12 11:52AM EST225.00136.36133.50137.200.00-218857.03%
TSLA200320C002300002019-12-13 3:37PM EST230.00129.86128.70132.50+15.71+13.76%185656.21%
TSLA200320C002350002019-12-13 1:04PM EST235.00125.27124.10127.55-2.43-1.90%142155.14%
TSLA200320C002400002019-12-10 3:56PM EST240.00124.32119.30123.100.00-347754.69%
TSLA200320C002450002019-12-09 3:39PM EST245.00101.15114.70118.600.00-238554.37%
TSLA200320C002500002019-12-13 3:41PM EST250.00111.38110.30114.00-1.14-1.01%41,40654.03%
TSLA200320C002550002019-12-06 11:48AM EST255.0089.45105.70109.050.00-39952.52%
TSLA200320C002600002019-12-13 12:29PM EST260.00102.32101.30104.75-4.08-3.83%154452.41%
TSLA200320C002650002019-12-12 3:24PM EST265.0099.1796.90100.400.00-227751.98%
TSLA200320C002700002019-12-12 10:15AM EST270.0098.7092.5095.40+2.95+3.08%484650.46%
TSLA200320C002750002019-12-13 11:51AM EST275.0089.4088.3091.30-1.84-2.02%145850.37%
TSLA200320C002800002019-12-13 12:30PM EST280.0085.0584.1086.85-2.00-2.30%353752.96%
TSLA200320C002850002019-12-13 2:08PM EST285.0080.6580.3083.20-1.35-1.65%140750.16%
TSLA200320C002900002019-12-13 3:55PM EST290.0077.5076.5579.40-2.15-2.70%738650.28%
TSLA200320C002950002019-12-12 11:54AM EST295.0077.9271.9074.95+3.02+4.03%222251.68%
TSLA200320C003000002019-12-13 2:27PM EST300.0068.8268.1071.45-3.03-4.22%7,0262,37451.83%
TSLA200320C003050002019-12-11 2:12PM EST305.0067.4064.3067.600.00-127751.14%
TSLA200320C003100002019-12-13 3:06PM EST310.0061.8460.7063.65-2.30-3.59%577350.14%
TSLA200320C003150002019-12-13 3:40PM EST315.0058.3557.3560.80-2.45-4.03%370750.86%
TSLA200320C003200002019-12-13 3:47PM EST320.0054.8053.9057.05-2.20-3.86%441,06649.91%
TSLA200320C003250002019-12-13 3:53PM EST325.0051.8050.7053.40-1.70-3.18%2229648.99%
TSLA200320C003300002019-12-13 3:50PM EST330.0048.4547.8050.00-1.05-2.12%372,03548.33%
TSLA200320C003350002019-12-13 3:53PM EST335.0045.5544.3546.20-1.73-3.66%1656946.93%
TSLA200320C003400002019-12-13 3:57PM EST340.0042.7041.3043.20-1.87-4.20%801,81146.58%
TSLA200320C003450002019-12-13 10:44AM EST345.0041.4538.4041.05+0.05+0.12%5027647.28%
TSLA200320C003500002019-12-13 3:58PM EST350.0037.2036.4038.20-1.92-4.91%422,34746.81%
TSLA200320C003550002019-12-13 3:22PM EST355.0034.0033.8035.60-2.35-6.46%1541,55446.53%
TSLA200320C003600002019-12-13 3:57PM EST360.0032.2031.2033.45-1.82-5.35%1501,43446.71%
TSLA200320C003700002019-12-13 3:07PM EST370.0027.3427.4028.65-1.81-6.21%1122,64045.92%
TSLA200320C003800002019-12-13 3:50PM EST380.0023.5023.0524.65-1.70-6.75%17998345.63%
TSLA200320C003900002019-12-13 2:26PM EST390.0020.0019.5521.20-1.60-7.41%613,05745.50%
TSLA200320C003950002019-12-13 1:04PM EST395.0018.8518.0019.55-0.40-2.08%553845.33%
TSLA200320C004000002019-12-13 3:51PM EST400.0017.2016.5518.10-1.17-6.37%8,4742,84845.32%
TSLA200320C004050002019-12-13 3:54PM EST405.0015.9315.2016.75-1.07-6.29%1426045.31%
TSLA200320C004100002019-12-13 9:46AM EST410.0015.2513.9515.40-0.27-1.74%141,42045.17%
TSLA200320C004150002019-12-13 3:54PM EST415.0013.4512.8014.15-0.60-4.27%1238445.05%
TSLA200320C004200002019-12-13 3:46PM EST420.0012.2011.7513.10-0.85-6.51%12250245.12%
TSLA200320C004250002019-12-13 11:34AM EST425.0011.4510.8012.10-0.15-1.29%25686045.16%
TSLA200320C004300002019-12-13 3:23PM EST430.0010.119.8011.25-1.14-10.13%2549245.33%
TSLA200320C004350002019-12-13 1:32PM EST435.009.509.0010.35-0.90-8.65%1512945.31%
TSLA200320C004400002019-12-13 2:56PM EST440.008.928.259.55-0.38-4.09%3312545.36%
TSLA200320C004450002019-12-13 1:48PM EST445.007.907.558.75-0.67-7.82%769945.29%
TSLA200320C004500002019-12-13 3:35PM EST450.007.206.908.10-0.80-10.00%3012,17245.41%
TSLA200320C004600002019-12-13 3:44PM EST460.006.205.757.00-0.40-6.06%6737145.77%
TSLA200320C004700002019-12-13 2:23PM EST470.005.184.905.45-0.47-8.32%10427544.71%
TSLA200320C004800002019-12-13 2:16PM EST480.004.604.005.00-0.18-3.77%10722045.88%
TSLA200320C004900002019-12-13 12:47PM EST490.003.903.554.45-0.22-5.34%246346.59%
TSLA200320C005000002019-12-13 3:49PM EST500.003.333.103.75-0.25-6.98%2495946.61%
TSLA200320C005200002019-12-13 2:12PM EST520.002.562.322.70-0.11-4.12%14762946.85%
Putsfor20 March 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200320P000100002019-12-10 1:49PM EST10.000.010.000.010.00-3272,861206.25%
TSLA200320P000150002019-11-22 12:16PM EST15.000.030.000.010.00-175181.25%
TSLA200320P000200002019-12-13 12:27PM EST20.000.010.000.010.00-99696162.50%
TSLA200320P000250002019-12-12 12:52PM EST25.000.020.000.020.00-1011,712159.38%
TSLA200320P000300002019-12-12 2:09PM EST30.000.020.010.020.00-490721151.56%
TSLA200320P000350002019-12-11 12:39PM EST35.000.020.010.020.00-11309142.19%
TSLA200320P000400002019-12-10 2:41PM EST40.000.040.000.030.00-20544134.38%
TSLA200320P000450002019-12-13 3:45PM EST45.000.040.020.04+0.02+100.00%1447134.38%
TSLA200320P000500002019-12-13 3:33PM EST50.000.040.030.09+0.01+33.33%2612,269135.55%
TSLA200320P000550002019-12-06 9:59AM EST55.000.050.000.170.00-2314133.40%
TSLA200320P000600002019-11-29 10:48AM EST60.000.100.000.170.00-3409127.34%
TSLA200320P000650002019-10-25 12:07PM EST65.000.270.020.220.00-41,017125.98%
TSLA200320P000700002019-12-13 3:51PM EST70.000.070.050.18-0.02-22.22%23647119.92%
TSLA200320P000750002019-12-12 12:15PM EST75.000.090.000.190.00-50608112.70%
TSLA200320P000800002019-12-12 9:55AM EST80.000.120.010.140.00-1233105.47%
TSLA200320P000850002019-12-09 9:45AM EST85.000.100.010.210.00-141105.47%
TSLA200320P000900002019-12-13 11:37AM EST90.000.060.020.22-0.24-80.00%1108102.34%
TSLA200320P000950002019-12-13 11:38AM EST95.000.090.030.23-0.02-18.18%37599.22%
TSLA200320P001000002019-12-13 3:02PM EST100.000.110.050.15-0.04-26.67%1576,74092.97%
TSLA200320P001050002019-12-13 11:53AM EST105.000.160.040.24+0.01+6.67%227392.77%
TSLA200320P001100002019-12-13 11:54AM EST110.000.150.050.25-0.01-6.25%132190.04%
TSLA200320P001150002019-12-12 10:36AM EST115.000.160.060.250.00-11,95487.11%
TSLA200320P001200002019-11-26 3:28PM EST120.000.470.060.200.00-1563582.42%
TSLA200320P001250002019-12-06 1:48PM EST125.000.290.100.270.00-138382.62%
TSLA200320P001300002019-11-27 10:57AM EST130.000.490.090.280.00-125579.79%
TSLA200320P001350002019-11-25 10:15AM EST135.000.540.090.290.00-107877.15%
TSLA200320P001400002019-12-13 3:32PM EST140.000.230.110.31-0.04-14.81%636775.34%
TSLA200320P001450002019-12-13 2:34PM EST145.000.230.120.32-0.16-41.03%122673.14%
TSLA200320P001500002019-12-13 3:35PM EST150.000.240.150.33-0.10-29.41%183,93571.29%
TSLA200320P001550002019-12-13 3:35PM EST155.000.280.160.37-0.20-41.67%485369.63%
TSLA200320P001600002019-12-13 2:31PM EST160.000.330.190.40-0.03-8.33%167568.12%
TSLA200320P001650002019-12-13 12:42PM EST165.000.330.220.43-0.11-25.00%52,02766.55%
TSLA200320P001700002019-12-13 11:53AM EST170.000.380.260.47-0.08-17.39%11,49665.19%
TSLA200320P001750002019-12-13 2:59PM EST175.000.420.310.50-0.05-10.64%181,49063.77%
TSLA200320P001800002019-12-13 12:48PM EST180.000.480.370.55-0.07-12.73%414,00062.60%
TSLA200320P001850002019-12-13 3:38PM EST185.000.530.440.61-0.12-18.46%755961.50%
TSLA200320P001900002019-12-13 1:03PM EST190.000.620.490.68-0.08-11.43%241,12060.23%
TSLA200320P001950002019-12-13 3:38PM EST195.000.700.570.78-0.15-17.65%41,14759.33%
TSLA200320P002000002019-12-13 3:49PM EST200.000.800.750.90-0.16-16.67%1125,93258.98%
TSLA200320P002050002019-12-13 1:57PM EST205.000.920.771.01-0.20-17.86%126957.52%
TSLA200320P002100002019-12-13 1:40PM EST210.001.080.901.08-0.17-13.60%498256.35%
TSLA200320P002150002019-12-13 3:54PM EST215.001.171.051.27-0.25-17.61%244755.74%
TSLA200320P002200002019-12-13 3:37PM EST220.001.371.211.43-0.28-16.97%251,96954.88%
TSLA200320P002250002019-12-13 3:54PM EST225.001.551.381.60-0.34-17.99%846053.97%
TSLA200320P002300002019-12-13 2:10PM EST230.001.821.591.86-0.29-13.74%282,38153.36%
TSLA200320P002350002019-12-13 3:02PM EST235.002.051.832.19-0.39-15.98%3146852.87%
TSLA200320P002400002019-12-13 2:03PM EST240.002.422.142.53-0.31-11.36%51,33652.39%
TSLA200320P002450002019-12-13 12:33PM EST245.002.762.432.96-0.44-13.75%339851.90%
TSLA200320P002500002019-12-13 3:52PM EST250.003.052.843.40-0.45-12.86%672,51251.50%
TSLA200320P002550002019-12-13 2:54PM EST255.003.423.153.90-0.58-14.50%627250.84%
TSLA200320P002600002019-12-13 12:04PM EST260.004.103.754.05-0.50-10.87%3881150.45%
TSLA200320P002650002019-12-13 3:59PM EST265.004.554.004.60-0.70-13.33%8927149.95%
TSLA200320P002700002019-12-13 3:18PM EST270.005.205.005.25-0.58-10.03%15198149.57%
TSLA200320P002750002019-12-13 3:29PM EST275.005.855.406.00-0.61-9.44%929,15749.29%
TSLA200320P002800002019-12-13 1:58PM EST280.006.936.007.15-0.32-4.41%363,03349.81%
TSLA200320P002850002019-12-13 2:21PM EST285.007.756.858.00-0.45-5.49%2956949.34%
TSLA200320P002900002019-12-13 3:15PM EST290.008.558.008.90-0.60-6.56%741,29748.82%
TSLA200320P002950002019-12-13 3:28PM EST295.009.408.909.60-0.72-7.11%5558147.72%
TSLA200320P003000002019-12-13 3:28PM EST300.0010.5510.3510.60-0.72-6.39%5893,35547.12%
TSLA200320P003050002019-12-13 3:28PM EST305.0011.8511.0512.45-0.65-5.20%3133447.94%
TSLA200320P003100002019-12-13 3:04PM EST310.0013.2012.4013.80-0.60-4.35%4328747.60%
TSLA200320P003150002019-12-13 2:43PM EST315.0014.7813.7515.15-0.57-3.71%6191347.10%
TSLA200320P003200002019-12-13 3:05PM EST320.0016.3015.4516.80-0.45-2.69%1287946.92%
TSLA200320P003250002019-12-13 10:37AM EST325.0017.5517.0018.50-1.00-5.39%349246.65%
TSLA200320P003300002019-12-13 11:26AM EST330.0019.9518.8020.25-0.36-1.77%82,01446.28%
TSLA200320P003350002019-12-13 11:48AM EST335.0022.1020.9022.15-0.15-0.67%251,28345.97%
TSLA200320P003400002019-12-13 3:16PM EST340.0023.8022.6523.75-0.62-2.54%351,64545.06%
TSLA200320P003450002019-12-13 12:09PM EST345.0025.8524.9026.45-0.30-1.15%121,09145.57%
TSLA200320P003500002019-12-13 3:02PM EST350.0028.0227.0528.75-0.78-2.71%1767245.34%
TSLA200320P003550002019-12-13 3:44PM EST355.0030.6029.6031.15-0.22-0.71%3019345.08%
TSLA200320P003600002019-12-13 3:57PM EST360.0033.0031.9533.30-0.74-2.19%33736544.31%
TSLA200320P003700002019-12-13 12:47PM EST370.0039.1837.5539.30+0.48+1.24%3522044.63%
TSLA200320P003800002019-12-12 2:56PM EST380.0044.5843.5545.350.00-1110844.39%
TSLA200320P003900002019-12-13 1:19PM EST390.0051.7050.1051.75+0.10+0.19%112044.03%
TSLA200320P003950002019-12-06 2:25PM EST395.0069.8552.8055.550.00-41544.48%
TSLA200320P004000002019-12-12 2:16PM EST400.0055.3556.4059.25-2.35-4.07%53844.66%
TSLA200320P004050002019-12-11 12:09PM EST405.0064.0059.8562.850.00-22444.57%
TSLA200320P004100002019-12-11 12:28PM EST410.0067.8063.3066.500.00-91544.41%
TSLA200320P004150002019-12-11 11:01AM EST415.0072.4567.4570.300.00-82944.35%
TSLA200320P004200002019-12-12 2:44PM EST420.0073.5071.1574.15+1.22+1.69%52044.24%
TSLA200320P004250002019-12-11 9:48AM EST425.0079.6075.3579.000.00-61845.65%
TSLA200320P004300002019-12-13 1:20PM EST430.0082.2779.3083.05-14.33-14.83%11045.67%
TSLA200320P004350002019-12-12 9:48AM EST435.0082.7083.8086.450.00-2944.42%
TSLA200320P004400002019-12-05 10:17AM EST440.0086.5888.0591.400.00-11945.81%
TSLA200320P004450002019-12-05 10:17AM EST445.00120.4092.1095.650.00-11745.86%
TSLA200320P004500002019-12-13 2:40PM EST450.0098.6096.40100.00-7.15-6.76%13746.00%
TSLA200320P004600002019-12-09 11:10AM EST460.00122.70104.95108.250.00-11545.03%
TSLA200320P004700002019-12-13 2:50PM EST470.00116.00114.10117.40+0.45+0.39%1945.55%
TSLA200320P004800002019-12-09 1:31PM EST480.00139.50123.10126.350.00-1645.24%
TSLA200320P004900002019-12-12 12:38PM EST490.00133.05132.55135.850.00-5846.04%
TSLA200320P005000002019-11-22 9:32AM EST500.00165.00142.15145.850.00-1148.11%
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