TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918C000200002019-11-04 9:32AM EST20.00292.10313.85317.750.00-20186.43%
TSLA200918C000450002019-10-24 1:40PM EST45.00253.46286.45289.800.00--00.00%
TSLA200918C000500002019-11-27 2:49PM EST50.00280.40284.00287.600.00-540119.07%
TSLA200918C000550002019-11-05 10:18AM EST55.00265.74278.75282.600.00-20112.96%
TSLA200918C000600002019-11-01 1:20PM EST60.00252.22273.60277.500.00-361106.30%
TSLA200918C000650002019-11-27 2:14PM EST65.00264.80268.60272.750.00-610104.08%
TSLA200918C000700002019-11-27 2:49PM EST70.00260.37263.50267.750.00-545599.41%
TSLA200918C000750002019-11-01 1:20PM EST75.00237.33258.50262.650.00-361894.14%
TSLA200918C000800002019-11-05 2:48PM EST80.00238.44253.60257.750.00-65791.13%
TSLA200918C000850002019-11-27 2:14PM EST85.00245.08248.85253.000.00-62051.76%
TSLA200918C000900002019-10-28 11:53AM EST90.00234.00236.30244.850.00-530.00%
TSLA200918C000950002019-10-31 8:30AM EST95.00219.17231.40239.950.00-110.00%
TSLA200918C001000002019-10-28 11:12AM EST100.00232.05226.60235.000.00--10.00%
TSLA200918C001200002019-10-28 9:03AM EST120.00218.28207.40215.600.00--10.00%
TSLA200918C001500002019-10-28 9:03AM EST150.00190.65181.15186.100.00--137.89%
TSLA200918C001600002019-10-28 9:04AM EST160.00180.48172.05177.000.00-2245.00%
TSLA200918C001650002019-10-25 10:08AM EST165.00154.69167.60172.500.00-2146.39%
TSLA200918C001700002019-11-01 2:55PM EST170.00150.27168.65172.150.00-1756.09%
TSLA200918C001950002019-11-01 8:56AM EST195.00130.75146.75150.300.00-1254.05%
TSLA200918C002000002019-11-21 9:30AM EST200.00162.97142.50145.250.00-1252.80%
TSLA200918C002100002019-10-25 1:29PM EST210.00129.20130.90133.700.00-451348.58%
TSLA200918C002150002019-12-05 2:57PM EST215.00128.20130.70134.10+128.20+∞%-153.38%
TSLA200918C002200002019-12-04 2:49PM EST220.00126.90126.50129.350.00-1252.24%
TSLA200918C002250002019-11-07 10:14AM EST225.00125.25122.10125.250.00-80060851.43%
TSLA200918C002300002019-11-25 1:49PM EST230.00120.25118.85121.600.00-1251.77%
TSLA200918C002350002019-11-11 10:56AM EST235.00127.95115.15118.400.00-1151.96%
TSLA200918C002400002019-11-26 2:35PM EST240.00106.94111.65113.800.00-1651.22%
TSLA200918C002450002019-11-13 3:36PM EST245.00119.97107.60110.450.00-1350.89%
TSLA200918C002500002019-11-27 10:00AM EST250.00103.14103.50106.550.00-83150.11%
TSLA200918C002550002019-11-22 2:51PM EST255.00100.00100.25102.950.00-2451.61%
TSLA200918C002600002019-12-02 9:50AM EST260.0098.0096.9099.500.00-19751.31%
TSLA200918C002650002019-11-19 10:50AM EST265.00110.1993.0095.900.00-32050.78%
TSLA200918C002700002019-12-02 10:07AM EST270.0090.1089.7092.250.00-82350.13%
TSLA200918C002750002019-12-05 2:27PM EST275.0084.4586.4089.350.00-11150.23%
TSLA200918C002800002019-11-27 9:57AM EST280.0082.6783.5086.500.00-12250.29%
TSLA200918C002850002019-11-27 10:26AM EST285.0079.7080.1083.250.00-22149.87%
TSLA200918C002900002019-12-05 3:27PM EST290.0075.5077.1079.800.00-84649.20%
TSLA200918C002950002019-11-15 10:31AM EST295.0088.3574.0576.950.00-1449.05%
TSLA200918C003000002019-12-06 10:34AM EST300.0074.0072.2574.20+5.30+7.71%912448.94%
TSLA200918C003100002019-12-05 2:17PM EST310.0064.3065.5568.500.00-813648.32%
TSLA200918C003200002019-12-05 3:48PM EST320.0058.7559.9063.450.00-317248.06%
TSLA200918C003300002019-12-05 9:40AM EST330.0055.1556.2058.750.00-13947.85%
TSLA200918C003400002019-12-06 1:04PM EST340.0053.0051.3052.75+3.65+7.40%39346.30%
TSLA200918C003500002019-12-06 12:08PM EST350.0049.1046.3049.15+4.00+8.87%324446.58%
TSLA200918C003600002019-12-04 2:15PM EST360.0043.3042.7545.400.00-276146.51%
TSLA200918C003700002019-12-06 1:52PM EST370.0041.0638.6041.40+2.98+7.83%25946.02%
TSLA200918C003800002019-12-06 11:16AM EST380.0037.6034.9537.30+1.55+4.30%170045.24%
TSLA200918C003900002019-12-05 2:02PM EST390.0031.6532.0533.750.00-15544.72%
TSLA200918C003950002019-12-03 10:06AM EST395.0031.6330.5032.150.00-14144.53%
TSLA200918C004000002019-12-06 9:36AM EST400.0030.6728.7530.95+2.30+8.11%211344.65%
TSLA200918C004050002019-11-27 9:44AM EST405.0028.3227.2529.600.00-14844.58%
TSLA200918C004100002019-12-04 3:57PM EST410.0026.0025.8528.850.00-17145.01%
TSLA200918C004150002019-11-08 3:48PM EST415.0027.0024.3027.800.00-1245.13%
TSLA200918C004200002019-12-06 11:27AM EST420.0025.8923.1525.30+1.64+6.76%18043.90%
TSLA200918C004250002019-12-04 2:52PM EST425.0023.1022.3524.850.00-1024544.48%
TSLA200918C004300002019-11-26 3:19PM EST430.0020.3021.2523.050.00-11243.78%
TSLA200918C004350002019-11-19 1:57PM EST435.0030.3920.1521.950.00-22243.68%
TSLA200918C004400002019-12-04 2:54PM EST440.0020.0019.2521.500.00-493644.16%
TSLA200918C004450002019-11-15 3:55PM EST445.0025.3918.5020.400.00-1243.98%
TSLA200918C004500002019-12-05 12:36PM EST450.0017.4117.3019.450.00-36843.91%
TSLA200918C004600002019-12-05 10:28AM EST460.0015.2015.5517.850.00-11143.96%
TSLA200918C004700002019-12-06 9:33AM EST470.0015.5514.0017.00+1.80+13.09%14644.65%
TSLA200918C004800002019-11-27 3:51PM EST480.0012.4013.0014.800.00-54043.79%
TSLA200918C004900002019-12-06 10:53AM EST490.0013.0011.3512.60+0.60+4.84%12842.71%
TSLA200918C005000002019-12-06 3:11PM EST500.0011.109.8512.15+0.75+7.25%516343.52%
TSLA200918C005200002019-12-06 9:50AM EST520.009.577.709.90+1.39+16.99%34143.21%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200918P000050002019-12-05 3:09PM EST5.000.040.010.040.00-11,023164.06%
TSLA200918P000100002019-12-03 12:00PM EST10.000.020.010.100.00-11,255144.53%
TSLA200918P000150002019-10-25 12:02PM EST15.000.140.000.170.00-935132.03%
TSLA200918P000200002019-11-22 11:13AM EST20.000.140.000.260.00-154124.41%
TSLA200918P000250002019-12-04 10:13AM EST25.000.170.000.300.00-1086115.82%
TSLA200918P000300002019-12-06 11:20AM EST30.000.120.000.37-0.08-40.00%321109.96%
TSLA200918P000350002019-12-06 3:06PM EST35.000.210.000.46-0.05-19.23%10155105.37%
TSLA200918P000400002019-11-22 2:44PM EST40.000.400.000.560.00-110270101.37%
TSLA200918P000450002019-11-25 12:03PM EST45.000.430.000.660.00-116097.66%
TSLA200918P000500002019-12-06 2:41PM EST50.000.450.030.77-0.15-25.00%121694.82%
TSLA200918P000550002019-11-22 9:52AM EST55.000.620.070.900.00-11015292.43%
TSLA200918P000600002019-11-25 1:52PM EST60.000.770.301.040.00-24192.14%
TSLA200918P000650002019-11-13 1:58PM EST65.000.900.171.180.00-121387.99%
TSLA200918P000700002019-11-08 3:48PM EST70.001.150.231.330.00-1285.89%
TSLA200918P000750002019-11-22 10:58AM EST75.001.210.501.500.00-42185.45%
TSLA200918P000800002019-11-27 11:56AM EST80.001.180.361.670.00-106782.06%
TSLA200918P000850002019-12-06 3:45PM EST85.001.120.441.85-0.24-17.65%4480.27%
TSLA200918P000900002019-11-12 11:28AM EST90.001.730.522.040.00-51978.54%
TSLA200918P000950002019-12-06 10:15AM EST95.001.280.622.23+1.28+∞%1076.88%
TSLA200918P001000002019-12-06 1:11PM EST100.001.501.272.00-0.20-11.76%119775.76%
TSLA200918P001050002019-10-23 12:19PM EST105.004.852.062.270.00--176.84%
TSLA200918P001100002019-11-21 3:20PM EST110.002.171.482.860.00-512474.00%
TSLA200918P001150002019-10-24 11:22AM EST115.004.002.492.730.00--173.97%
TSLA200918P001200002019-12-06 3:49PM EST120.002.201.273.35-0.39-15.06%264869.52%
TSLA200918P001250002019-11-26 11:29AM EST125.002.601.453.60-0.45-14.75%15968.23%
TSLA200918P001300002019-11-20 11:43AM EST130.003.192.122.900.00-507365.67%
TSLA200918P001350002019-11-06 9:30AM EST135.005.001.884.200.00-1265.95%
TSLA200918P001400002019-11-13 3:09PM EST140.004.002.134.550.00-122464.94%
TSLA200918P001450002019-12-06 12:39PM EST145.003.662.404.95+3.66+∞%2464.01%
TSLA200918P001500002019-12-06 9:50AM EST150.004.052.705.30-0.75-15.62%611462.99%
TSLA200918P001550002019-11-27 12:18PM EST155.005.003.055.750.00-102362.18%
TSLA200918P001600002019-12-06 11:21AM EST160.004.803.405.80-0.52-9.77%51960.64%
TSLA200918P001650002019-12-04 11:50AM EST165.005.604.056.550.00-23260.67%
TSLA200918P001700002019-12-04 12:01PM EST170.006.054.207.100.00-229859.53%
TSLA200918P001750002019-12-03 11:45AM EST175.006.704.707.600.00-1012858.77%
TSLA200918P001800002019-12-06 10:46AM EST180.006.706.058.20-0.90-11.84%246959.12%
TSLA200918P001850002019-12-06 3:54PM EST185.007.255.708.85-0.35-4.61%413257.36%
TSLA200918P001900002019-12-06 9:42AM EST190.008.027.459.55-0.23-2.79%58458.01%
TSLA200918P001950002019-12-06 12:04PM EST195.008.637.958.95-0.67-7.20%213955.83%
TSLA200918P002000002019-12-06 10:59AM EST200.009.278.759.80-0.63-6.36%11,40255.45%
TSLA200918P002050002019-12-03 3:51PM EST205.0010.708.2511.800.00-2917854.84%
TSLA200918P002100002019-12-04 12:18PM EST210.0011.2710.6012.550.00-33355.58%
TSLA200918P002150002019-11-25 9:32AM EST215.0012.659.8513.600.00-1953.78%
TSLA200918P002200002019-12-06 2:24PM EST220.0012.7112.1514.45-0.69-5.15%335954.30%
TSLA200918P002250002019-12-06 10:36AM EST225.0013.6813.0014.70-0.62-4.34%1017153.10%
TSLA200918P002300002019-12-06 1:45PM EST230.0014.6513.3515.35-1.02-6.51%25351.82%
TSLA200918P002350002019-11-22 9:57AM EST235.0017.5015.3016.600.00-22652.08%
TSLA200918P002400002019-12-06 10:36AM EST240.0016.9815.4518.20-0.76-4.28%102351.23%
TSLA200918P002450002019-11-25 12:09PM EST245.0019.4517.6519.100.00-11651.23%
TSLA200918P002500002019-12-06 10:59AM EST250.0019.3719.3021.30-1.58-7.54%117951.59%
TSLA200918P002550002019-12-06 11:02AM EST255.0020.7519.7022.70-1.50-6.74%22650.60%
TSLA200918P002600002019-11-27 9:38AM EST260.0024.1421.6524.100.00-42750.48%
TSLA200918P002650002019-12-04 11:13AM EST265.0024.4022.3524.600.00-5311550.34%
TSLA200918P002700002019-12-06 12:56PM EST270.0025.2524.6026.90-0.80-3.07%10025850.74%
TSLA200918P002750002019-12-06 3:02PM EST275.0027.1226.2528.55-1.58-5.51%14850.35%
TSLA200918P002800002019-12-06 3:02PM EST280.0028.8226.8029.70-0.98-3.29%721749.38%
TSLA200918P002850002019-11-29 12:15PM EST285.0032.3529.7531.650.00-152549.18%
TSLA200918P002900002019-12-03 3:02PM EST290.0033.3630.4034.350.00-111949.65%
TSLA200918P002950002019-12-06 10:25AM EST295.0034.5832.6035.80-0.42-1.20%13148.83%
TSLA200918P003000002019-12-06 3:26PM EST300.0036.5035.8037.75-0.70-1.88%238148.43%
TSLA200918P003100002019-12-04 11:40AM EST310.0041.1839.7041.800.00-2716047.60%
TSLA200918P003200002019-12-06 3:12PM EST320.0045.1844.1046.35-2.42-5.08%442047.00%
TSLA200918P003300002019-11-27 9:47AM EST330.0051.6548.5051.250.00-168546.47%
TSLA200918P003400002019-12-04 2:22PM EST340.0056.2054.1556.050.00-339445.62%
TSLA200918P003500002019-12-06 2:16PM EST350.0059.4059.5561.80-1.65-2.70%213245.36%
TSLA200918P003600002019-12-02 11:46AM EST360.0067.6064.7067.800.00-18645.09%
TSLA200918P003700002019-12-06 11:07AM EST370.0071.5071.1574.20-5.05-6.60%6544.94%
TSLA200918P003800002019-11-25 11:58AM EST380.0078.9577.7080.150.00-11,00444.19%
TSLA200918P003900002019-11-26 3:29PM EST390.0091.4084.1587.200.00-21,00644.18%
TSLA200918P004000002019-11-25 10:19AM EST400.0090.0091.2594.000.00-1,0001,02743.75%
TSLA200918P004050002019-12-03 12:02PM EST405.0097.6594.8597.500.00-1343.55%
TSLA200918P004100002019-12-03 12:07PM EST410.00101.1098.35101.150.00-1543.43%
TSLA200918P004150002019-11-06 10:53AM EST415.00116.30101.95104.800.00--243.27%
TSLA200918P004200002019-11-25 1:08PM EST420.00109.00105.85108.550.00-15043.15%
TSLA200918P004300002019-12-04 12:03PM EST430.00114.80113.45115.950.00-1842.68%
TSLA200918P004350002019-11-04 10:03AM EST435.00137.50117.10120.000.00-1142.70%
TSLA200918P004450002019-11-14 2:02PM EST445.00119.37125.20127.750.00-1142.29%
TSLA200918P004500002019-11-21 11:24AM EST450.00116.00129.20131.750.00-11342.14%
TSLA200918P004600002019-12-04 2:24PM EST460.00140.00137.20139.65+140.00+∞%-141.59%
TSLA200918P004800002019-11-01 9:46AM EST480.00174.10154.15156.950.00-2241.63%
TSLA200918P004900002019-11-01 10:55AM EST490.00183.50162.75165.600.00-4641.43%
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