TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619C000100002019-10-03 2:34PM EST10.00221.30301.55304.700.00-100.00%
TSLA200619C000150002019-10-04 9:19AM EST15.00214.31301.10303.850.00---0.00%
TSLA200619C000200002019-05-28 12:28PM EST20.00170.87201.70203.800.00-110.00%
TSLA200619C000250002019-10-03 2:34PM EST25.00206.25286.65289.600.00--80.00%
TSLA200619C000300002019-10-07 8:42AM EST30.00199.940.000.000.00-100.00%
TSLA200619C000350002019-10-07 1:18PM EST35.00202.17300.35303.400.00-20234.52%
TSLA200619C000400002019-10-22 11:11AM EST40.00215.00291.70294.450.00-250175.51%
TSLA200619C000450002019-10-24 9:26AM EST45.00246.70286.60289.500.00-260164.75%
TSLA200619C000500002019-10-23 2:04PM EST50.00204.29281.70284.450.00-25155.93%
TSLA200619C000550002019-07-22 1:04PM EST55.00201.05163.35165.850.00-9130.00%
TSLA200619C000600002019-10-23 2:05PM EST60.00194.35271.50274.450.00-21139.43%
TSLA200619C000650002019-11-01 8:55AM EST65.00250.020.000.000.00-200.00%
TSLA200619C000700002019-11-27 2:16PM EST70.00259.920.000.000.00-200.00%
TSLA200619C000750002019-11-01 8:56AM EST75.00239.680.000.000.00-200.00%
TSLA200619C000800002019-11-01 8:55AM EST80.00235.020.000.000.00-200.00%
TSLA200619C000850002019-08-29 8:54AM EST85.00139.50156.70161.600.00-100.00%
TSLA200619C000900002019-11-27 2:16PM EST90.00239.990.000.000.00-200.00%
TSLA200619C001000002019-12-03 10:32AM EST100.00234.820.000.000.00-200.00%
TSLA200619C001050002019-11-01 8:59AM EST105.00210.270.000.000.00-2400.00%
TSLA200619C001100002019-10-25 12:34PM EST110.00213.00218.10222.550.00-1388.11%
TSLA200619C001200002019-10-24 9:32AM EST120.00173.31212.55215.500.00-1891.16%
TSLA200619C001250002019-07-05 10:57AM EST125.00120.45113.30115.200.00-330.00%
TSLA200619C001300002019-10-25 10:05AM EST130.00185.27198.95202.800.00-111559.08%
TSLA200619C001350002019-10-07 1:50PM EST135.00163.00201.20205.000.00-1098.95%
TSLA200619C001400002019-11-13 11:25AM EST140.00213.000.000.000.00-100.00%
TSLA200619C001450002019-07-05 10:56AM EST145.00104.7597.3598.800.00-2180.00%
TSLA200619C001500002019-11-19 9:47AM EST150.00200.600.000.000.00-300.00%
TSLA200619C001550002019-10-25 1:02PM EST155.00169.70174.80179.150.00-1359.16%
TSLA200619C001600002019-11-25 10:47AM EST160.00181.250.000.000.00-100.00%
TSLA200619C001650002019-10-04 10:57AM EST165.0079.72155.10157.800.00-3550.00%
TSLA200619C001700002019-12-03 1:20PM EST170.00168.040.000.000.00-100.00%
TSLA200619C001750002019-11-21 3:58PM EST175.00183.000.000.000.00-100.00%
TSLA200619C001800002019-12-03 11:08AM EST180.00158.300.000.000.00-200.00%
TSLA200619C001850002019-11-22 11:55AM EST185.00152.500.000.000.00-200.00%
TSLA200619C001900002019-10-29 9:46AM EST190.00137.60142.80146.750.00-39856.66%
TSLA200619C001950002019-11-19 2:59PM EST195.00168.250.000.000.00-100.00%
TSLA200619C002000002019-12-05 11:40AM EST200.00134.840.000.000.00-100.00%
TSLA200619C002050002019-10-31 9:47AM EST205.00119.55129.10133.500.00-2254.65%
TSLA200619C002100002019-11-19 11:00AM EST210.00149.500.000.000.00-200.00%
TSLA200619C002150002019-11-01 11:01AM EST215.00107.720.000.000.00-100.00%
TSLA200619C002200002019-11-27 2:18PM EST220.00117.870.000.000.00-100.00%
TSLA200619C002250002019-11-27 2:18PM EST225.00113.790.000.000.00-100.00%
TSLA200619C002300002019-11-25 1:38PM EST230.00117.800.000.000.00-100.00%
TSLA200619C002350002019-11-21 10:00AM EST235.00130.000.000.000.00-900.00%
TSLA200619C002400002019-12-05 9:55AM EST240.00101.470.000.000.00-100.00%
TSLA200619C002450002019-11-26 3:07PM EST245.0096.350.000.000.00-100.00%
TSLA200619C002500002019-12-05 10:13AM EST250.0092.500.000.000.00-200.00%
TSLA200619C002550002019-11-13 3:42PM EST255.00106.720.000.000.00-100.00%
TSLA200619C002600002019-11-29 9:32AM EST260.0086.200.000.000.00-100.00%
TSLA200619C002650002019-11-20 3:54PM EST265.00103.450.000.000.00-100.00%
TSLA200619C002700002019-12-05 10:13AM EST270.0078.000.000.000.00-100.00%
TSLA200619C002750002019-11-21 3:28PM EST275.0098.880.000.000.00-200.00%
TSLA200619C002800002019-12-04 3:10PM EST280.0076.060.000.000.00-100.00%
TSLA200619C002850002019-11-25 10:00AM EST285.0079.900.000.000.00-200.00%
TSLA200619C002900002019-12-05 11:41AM EST290.0066.500.000.000.00-1600.00%
TSLA200619C002950002019-12-05 9:45AM EST295.0064.550.000.000.00-100.00%
TSLA200619C003000002019-12-05 3:33PM EST300.0060.390.000.000.00-1200.00%
TSLA200619C003050002019-12-02 9:56AM EST305.0061.150.000.000.00-100.00%
TSLA200619C003100002019-12-03 2:00PM EST310.0059.570.000.000.00-2200.00%
TSLA200619C003150002019-11-27 3:59PM EST315.0053.150.000.000.00-100.00%
TSLA200619C003200002019-12-05 12:14PM EST320.0049.650.000.000.00-400.00%
TSLA200619C003250002019-12-05 2:44PM EST325.0047.420.000.000.00-5100.00%
TSLA200619C003300002019-12-05 3:58PM EST330.0044.480.000.000.00-400.00%
TSLA200619C003350002019-12-05 3:59PM EST335.0042.220.000.000.00-4500.39%
TSLA200619C003400002019-12-05 3:44PM EST340.0040.010.000.000.00-5000.78%
TSLA200619C003450002019-12-05 3:53PM EST345.0037.740.000.000.00-11601.56%
TSLA200619C003500002019-12-05 3:33PM EST350.0035.890.000.000.00-4301.56%
TSLA200619C003550002019-11-26 3:22PM EST355.0033.500.000.000.00-101.56%
TSLA200619C003600002019-12-05 1:58PM EST360.0032.250.000.000.00-903.13%
TSLA200619C003650002019-12-05 9:54AM EST365.0029.050.000.000.00-103.13%
TSLA200619C003700002019-12-05 12:19PM EST370.0028.700.000.000.00-103.13%
TSLA200619C003750002019-12-05 12:23PM EST375.0026.840.000.000.00-203.13%
TSLA200619C003800002019-12-05 3:56PM EST380.0025.180.000.000.00-2003.13%
TSLA200619C003850002019-12-05 3:56PM EST385.0023.680.000.000.00-2003.13%
TSLA200619C003900002019-12-04 3:56PM EST390.0023.400.000.000.00-106.25%
TSLA200619C003950002019-11-27 1:29PM EST395.0021.500.000.000.00--06.25%
TSLA200619C004000002019-12-05 1:49PM EST400.0020.200.000.000.00-406.25%
TSLA200619C004050002019-11-25 2:14PM EST405.0021.850.000.000.00--06.25%
TSLA200619C004100002019-12-05 12:18PM EST410.0017.800.000.000.00-95006.25%
TSLA200619C004150002019-11-27 3:55PM EST415.0017.100.000.000.00-1006.25%
TSLA200619C004200002019-12-05 2:09PM EST420.0015.800.000.000.00-95606.25%
TSLA200619C004300002019-12-02 1:05PM EST430.0015.580.000.000.00-1006.25%
TSLA200619C004400002019-12-05 10:43AM EST440.0012.000.000.000.00-5406.25%
TSLA200619C004500002019-12-05 10:19AM EST450.0010.500.000.000.00-506.25%
TSLA200619C004600002019-12-05 9:49AM EST460.009.870.000.000.00-106.25%
TSLA200619C004700002019-12-05 11:34AM EST470.008.350.000.000.00-1012.50%
TSLA200619C004800002019-12-02 3:29PM EST480.008.700.000.000.00-1012.50%
TSLA200619C004900002019-11-27 3:54PM EST490.007.410.000.000.00-2012.50%
TSLA200619C005000002019-12-05 1:56PM EST500.006.200.000.000.00-9012.50%
TSLA200619C005100002019-12-02 11:16AM EST510.005.760.000.000.00-1012.50%
TSLA200619C005200002019-11-27 12:55PM EST520.005.250.000.000.00-1012.50%
TSLA200619C005300002019-11-25 10:40AM EST530.005.650.000.000.00-1012.50%
TSLA200619C005400002019-12-05 10:37AM EST540.003.850.000.000.00-1012.50%
TSLA200619C005500002019-11-29 12:46PM EST550.003.900.000.000.00-10012.50%
TSLA200619C005600002019-11-25 12:16PM EST560.003.930.000.000.00-6012.50%
TSLA200619C005700002019-12-04 9:41AM EST570.003.250.000.000.00-26012.50%
TSLA200619C005800002019-12-05 3:56PM EST580.002.540.000.000.00-20012.50%
TSLA200619C005900002019-12-03 10:05AM EST590.002.500.000.000.00-2012.50%
TSLA200619C006000002019-12-05 2:09PM EST600.002.200.000.000.00-1012.50%
TSLA200619C006100002019-12-02 1:27PM EST610.002.500.000.000.00-20012.50%
TSLA200619C006200002019-11-29 10:05AM EST620.001.840.000.000.00-10012.50%
TSLA200619C006300002019-12-05 11:32AM EST630.001.600.000.000.00-2,154012.50%
TSLA200619C006400002019-11-22 9:56AM EST640.001.960.000.000.00-1012.50%
TSLA200619C006500002019-12-03 10:22AM EST650.001.620.000.000.00-1012.50%
TSLA200619C006600002019-11-27 9:30AM EST660.001.320.000.000.00-3012.50%
TSLA200619C006700002019-11-22 10:07AM EST670.001.240.000.000.00-7012.50%
TSLA200619C006800002019-12-05 12:50PM EST680.001.090.000.000.00-25025.00%
TSLA200619C006900002019-12-05 2:09PM EST690.001.000.000.000.00-58025.00%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200619P000050002019-12-05 1:18PM EST5.000.010.000.000.00-250050.00%
TSLA200619P000100002019-11-26 2:10PM EST10.000.050.000.000.00-302050.00%
TSLA200619P000150002019-11-27 11:07AM EST15.000.050.000.000.00-20050.00%
TSLA200619P000200002019-12-02 12:18PM EST20.000.040.000.000.00-25050.00%
TSLA200619P000250002019-12-03 3:31PM EST25.000.050.000.000.00-3050.00%
TSLA200619P000300002019-12-03 2:25PM EST30.000.070.000.000.00-5050.00%
TSLA200619P000350002019-12-03 3:15PM EST35.000.100.000.000.00-7050.00%
TSLA200619P000400002019-12-03 2:24PM EST40.000.120.000.000.00-2050.00%
TSLA200619P000450002019-11-21 12:46PM EST45.000.200.000.000.00-3050.00%
TSLA200619P000500002019-12-05 3:11PM EST50.000.170.000.000.00-197050.00%
TSLA200619P000550002019-11-19 3:48PM EST55.000.260.000.000.00-3050.00%
TSLA200619P000600002019-12-02 1:47PM EST60.000.280.000.000.00-32050.00%
TSLA200619P000650002019-12-05 3:56PM EST65.000.260.000.000.00-2050.00%
TSLA200619P000700002019-11-26 10:57AM EST70.000.470.000.000.00-100050.00%
TSLA200619P000750002019-11-20 11:48AM EST75.000.500.000.000.00-2050.00%
TSLA200619P000800002019-11-21 11:42AM EST80.000.540.000.000.00-1050.00%
TSLA200619P000850002019-11-26 9:34AM EST85.000.600.000.000.00-10025.00%
TSLA200619P000900002019-12-04 11:26AM EST90.000.600.000.000.00-1025.00%
TSLA200619P000950002019-11-25 9:53AM EST95.000.740.000.000.00-8025.00%
TSLA200619P001000002019-12-05 3:42PM EST100.000.680.000.000.00-76025.00%
TSLA200619P001050002019-11-26 2:36PM EST105.001.030.000.000.00-1025.00%
TSLA200619P001100002019-11-22 12:25PM EST110.001.120.000.000.00-10025.00%
TSLA200619P001150002019-11-29 12:22PM EST115.001.040.000.000.00-32025.00%
TSLA200619P001200002019-12-05 10:57AM EST120.001.060.000.000.00-1025.00%
TSLA200619P001250002019-12-02 2:39PM EST125.001.370.000.000.00-1025.00%
TSLA200619P001300002019-12-03 2:57PM EST130.001.450.000.000.00-1025.00%
TSLA200619P001350002019-11-25 9:47AM EST135.001.760.000.000.00-1025.00%
TSLA200619P001400002019-12-04 11:32AM EST140.001.700.000.000.00-10025.00%
TSLA200619P001450002019-12-03 10:14AM EST145.001.850.000.000.00-5025.00%
TSLA200619P001500002019-12-05 11:25AM EST150.002.060.000.000.00-77025.00%
TSLA200619P001550002019-12-04 11:32AM EST155.002.300.000.000.00-2025.00%
TSLA200619P001600002019-12-04 11:38AM EST160.002.470.000.000.00-2025.00%
TSLA200619P001650002019-12-02 11:20AM EST165.003.040.000.000.00-5025.00%
TSLA200619P001700002019-12-05 2:40PM EST170.003.100.000.000.00-22012.50%
TSLA200619P001750002019-12-05 3:45PM EST175.003.450.000.000.00-500012.50%
TSLA200619P001800002019-12-05 11:53AM EST180.003.650.000.000.00-1012.50%
TSLA200619P001850002019-12-02 2:27PM EST185.004.300.000.000.00-31012.50%
TSLA200619P001900002019-12-04 2:03PM EST190.004.550.000.000.00-10012.50%
TSLA200619P001950002019-11-22 11:34AM EST195.005.950.000.000.00-8012.50%
TSLA200619P002000002019-12-05 3:48PM EST200.005.580.000.000.00-24012.50%
TSLA200619P002050002019-12-05 11:50AM EST205.006.050.000.000.00-1012.50%
TSLA200619P002100002019-12-02 9:31AM EST210.006.650.000.000.00-1012.50%
TSLA200619P002150002019-11-26 11:37AM EST215.007.510.000.000.00-1012.50%
TSLA200619P002200002019-12-05 3:45PM EST220.008.050.000.000.00-31012.50%
TSLA200619P002250002019-12-05 3:45PM EST225.008.850.000.000.00-501012.50%
TSLA200619P002300002019-12-05 11:36AM EST230.0010.000.000.000.00-2012.50%
TSLA200619P002350002019-12-05 12:21PM EST235.0010.750.000.000.00-27012.50%
TSLA200619P002400002019-12-05 2:18PM EST240.0011.500.000.000.00-706.25%
TSLA200619P002450002019-12-05 10:12AM EST245.0013.200.000.000.00-106.25%
TSLA200619P002500002019-12-05 3:16PM EST250.0013.650.000.000.00-3306.25%
TSLA200619P002550002019-12-05 1:08PM EST255.0015.060.000.000.00-206.25%
TSLA200619P002600002019-12-05 9:50AM EST260.0016.500.000.000.00-1006.25%
TSLA200619P002650002019-12-04 9:54AM EST265.0017.350.000.000.00-1906.25%
TSLA200619P002700002019-12-04 1:30PM EST270.0018.610.000.000.00-306.25%
TSLA200619P002750002019-12-02 1:32PM EST275.0020.500.000.000.00-106.25%
TSLA200619P002800002019-12-04 2:19PM EST280.0022.250.000.000.00-1206.25%
TSLA200619P002850002019-12-04 11:52AM EST285.0022.950.000.000.00-703.13%
TSLA200619P002900002019-12-05 12:06PM EST290.0025.500.000.000.00-603.13%
TSLA200619P002950002019-11-26 9:56AM EST295.0027.700.000.000.00-403.13%
TSLA200619P003000002019-12-05 3:56PM EST300.0029.300.000.000.00-1503.13%
TSLA200619P003050002019-12-03 12:07PM EST305.0030.850.000.000.00-5603.13%
TSLA200619P003100002019-12-05 2:02PM EST310.0033.300.000.000.00-1701.56%
TSLA200619P003150002019-12-05 3:03PM EST315.0035.650.000.000.00-1001.56%
TSLA200619P003200002019-12-05 2:02PM EST320.0037.780.000.000.00-4600.78%
TSLA200619P003250002019-12-05 2:00PM EST325.0040.230.000.000.00-800.39%
TSLA200619P003300002019-12-05 1:58PM EST330.0042.700.000.000.00-5100.05%
TSLA200619P003350002019-12-05 3:06PM EST335.0045.360.000.000.00-4600.00%
TSLA200619P003400002019-12-05 3:44PM EST340.0048.330.000.000.00-1500.00%
TSLA200619P003450002019-12-05 9:46AM EST345.0051.420.000.000.00-2500.00%
TSLA200619P003500002019-12-05 10:22AM EST350.0055.110.000.000.00-100.00%
TSLA200619P003550002019-11-26 1:40PM EST355.0058.170.000.000.00-700.00%
TSLA200619P003600002019-12-05 2:37PM EST360.0060.250.000.000.00-1800.00%
TSLA200619P003650002019-11-20 3:52PM EST365.0054.610.000.000.00-2000.00%
TSLA200619P003700002019-12-03 11:07AM EST370.0064.990.000.000.00-100.00%
TSLA200619P003750002019-11-25 12:12PM EST375.0067.400.000.000.00-500.00%
TSLA200619P003800002019-11-20 3:41PM EST380.0063.350.000.000.00-100.00%
TSLA200619P003900002019-11-20 12:43PM EST390.0068.500.000.000.00-2500.00%
TSLA200619P004000002019-12-05 10:10AM EST400.0089.700.000.000.00-100.00%
TSLA200619P004100002019-11-05 2:32PM EST410.00105.720.000.000.00-2000.00%
TSLA200619P004200002019-11-22 3:19PM EST420.00102.430.000.000.00-100.00%
TSLA200619P004300002019-10-29 8:52AM EST430.00120.65111.40112.950.00-3542.96%
TSLA200619P004400002019-11-06 2:45PM EST440.00126.800.000.000.00-300.00%
TSLA200619P004500002019-12-04 3:18PM EST450.00125.930.000.000.00-100.00%
TSLA200619P004600002019-11-06 2:45PM EST460.00144.150.000.000.00-200.00%
TSLA200619P004700002019-11-06 2:45PM EST470.00153.050.000.000.00-500.00%
TSLA200619P004800002019-11-13 12:05PM EST480.00141.070.000.000.00-200.00%
TSLA200619P004900002019-11-07 1:06PM EST490.00156.450.000.000.00-300.00%
TSLA200619P005000002019-11-13 12:05PM EST500.00158.580.000.000.00-200.00%
TSLA200619P005100002019-11-26 2:26PM EST510.00185.600.000.000.00-100.00%
TSLA200619P005200002019-11-04 2:40PM EST520.00200.600.000.000.00-900.00%
TSLA200619P005300002019-11-04 1:52PM EST530.00212.000.000.000.00-1100.00%
TSLA200619P005400002019-07-17 1:00PM EST540.00283.25317.70322.600.00-105168.45%
TSLA200619P005500002019-07-17 12:04PM EST550.00294.65329.05330.300.00-100169.56%
TSLA200619P005600002019-06-09 11:01PM EST560.00266.95328.30331.600.00-10160.93%
TSLA200619P005700002019-06-09 11:01PM EST570.00266.45338.60341.150.00-21162.40%
TSLA200619P006000002019-06-18 8:53AM EST600.00365.56344.70348.150.00--0142.53%
TSLA200619P006100002019-06-09 11:01PM EST610.00251.04378.20380.800.00-00167.81%
TSLA200619P006200002019-06-09 11:01PM EST620.00301.33388.55390.700.00-60169.30%
TSLA200619P006500002019-06-09 11:01PM EST650.00334.18418.40421.000.00-100173.29%
TSLA200619P006800002019-11-18 12:11AM EST680.00328.000.000.000.00--00.00%
TSLA200619P006900002019-07-24 10:29AM EST690.00429.15469.35472.200.00-100189.67%
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