TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917C000150002019-10-13 11:00PM EST15.00225.63330.20338.950.00---342.77%
TSLA210917C000200002019-11-05 2:52PM EST20.00297.73311.85319.750.00-20146.97%
TSLA210917C000250002019-11-05 2:54PM EST25.00292.62306.95314.350.00-21128.87%
TSLA210917C000300002019-10-14 11:57AM EST30.00227.15318.00325.950.00-20202.19%
TSLA210917C000350002019-11-07 11:46AM EST35.00304.39296.70304.800.00-548112.96%
TSLA210917C000400002019-11-08 11:04AM EST40.00296.30291.60300.150.00-215107.78%
TSLA210917C000450002019-11-12 9:34AM EST45.00300.98286.50295.400.00-22052.73%
TSLA210917C000500002019-11-07 11:46AM EST50.00289.17281.65291.000.00-1263.33%
TSLA210917C000550002019-11-12 11:40AM EST55.00292.78276.55285.750.00-214756.15%
TSLA210917C000600002019-11-08 11:04AM EST60.00276.40271.75281.000.00-23558.08%
TSLA210917C000650002019-11-07 10:38AM EST65.00273.70267.70276.250.00-49162.62%
TSLA210917C000700002019-11-07 11:46AM EST70.00270.05262.45272.000.00-542761.96%
TSLA210917C000750002019-11-12 9:34AM EST75.00271.50257.70266.900.00-1959.85%
TSLA210917C000800002019-10-18 11:01AM EST80.00184.550.000.000.00-200.00%
TSLA210917C000850002019-10-28 9:01AM EST85.00251.81243.45252.000.00-24452.77%
TSLA210917C000900002019-11-07 11:45AM EST90.00251.04244.65253.200.00-23061.23%
TSLA210917C001100002019-10-18 11:58AM EST110.00162.650.000.000.00-100.00%
TSLA210917C001400002019-10-29 10:40AM EST140.00189.62196.20204.700.00--155.23%
TSLA210917C001850002019-11-19 3:57PM EST185.00192.50166.45174.550.00--153.78%
TSLA210917C002000002019-11-22 10:24AM EST200.00158.80156.55163.650.00-1153.30%
TSLA210917C002100002019-11-19 11:47AM EST210.00169.33149.55156.600.00-3452.64%
TSLA210917C002200002019-10-18 10:53AM EST220.0087.900.000.000.00-8800.00%
TSLA210917C002300002019-11-19 9:59AM EST230.00150.50134.90143.200.00-1850.94%
TSLA210917C002400002019-11-26 1:12PM EST240.00129.58128.60136.750.00-14750.44%
TSLA210917C002500002019-11-26 1:45PM EST250.00122.00123.05130.500.00-11150.15%
TSLA210917C002600002019-10-24 9:22AM EST260.0090.39116.50123.950.00-2351.95%
TSLA210917C002700002019-11-04 12:09PM EST270.00100.00110.90118.600.00-1251.69%
TSLA210917C002800002019-11-08 10:39AM EST280.00110.28106.05113.000.00-51051.14%
TSLA210917C003000002019-11-13 10:07AM EST300.00114.5094.85102.400.00-11350.13%
TSLA210917C003100002019-11-18 9:30AM EST310.00107.1790.8597.100.00-5649.47%
TSLA210917C003200002019-11-26 3:50PM EST320.0084.7586.0092.400.00-1449.10%
TSLA210917C003300002019-12-05 12:00PM EST330.0078.8080.4087.750.00-21648.66%
TSLA210917C003400002019-11-18 10:45AM EST340.0088.9076.4083.100.00-215948.13%
TSLA210917C003500002019-12-05 10:09AM EST350.0071.3072.6578.300.00-118547.42%
TSLA210917C003600002019-12-06 2:04PM EST360.0071.8568.1571.50+1.02+1.44%210745.50%
TSLA210917C003700002019-11-26 3:31PM EST370.0063.2765.0570.350.00-1446.72%
TSLA210917C003800002019-11-26 12:29PM EST380.0062.8960.2565.600.00-26845.80%
TSLA210917C003900002019-11-18 3:04PM EST390.0068.8057.9063.050.00-210846.05%
TSLA210917C004000002019-11-27 3:54PM EST400.0055.3055.1559.050.00-11445.40%
TSLA210917C004100002019-11-22 2:48PM EST410.0052.450.000.000.00-243.13%
TSLA210917C004200002019-12-02 11:41AM EST420.0050.000.000.000.00-123.13%
TSLA210917C004250002019-11-27 2:57PM EST425.0046.6545.1552.750.00-6745.52%
TSLA210917C004300002019-11-22 10:16AM EST430.0047.2543.7551.300.00-1145.38%
TSLA210917C004350002019-10-29 8:33AM EST435.0040.0040.9046.800.00--143.51%
TSLA210917C004400002019-11-22 2:46PM EST440.0044.000.0047.850.00-41244.75%
TSLA210917C004450002019-11-19 2:19PM EST445.0055.000.0047.350.00-2345.10%
TSLA210917C004500002019-12-04 1:11PM EST450.0042.700.0045.500.00-19644.67%
TSLA210917C004600002019-12-06 3:43PM EST460.0040.9636.5042.50+1.80+4.60%1044.15%
TSLA210917C004700002019-11-22 1:00PM EST470.0039.150.000.000.00-116.25%
TSLA210917C004800002019-11-22 9:55AM EST480.0035.8032.5038.400.00-1244.02%
TSLA210917C004900002019-11-22 10:33AM EST490.0033.0032.1535.650.00-1143.45%
TSLA210917C005200002019-11-18 12:09AM EST520.0034.860.000.000.00--506.25%
TSLA210917C005500002019-11-22 12:00PM EST550.0022.000.000.000.00-116.25%
TSLA210917C005700002019-11-26 2:31PM EST570.0019.0018.5523.200.00--242.70%
TSLA210917C006000002019-12-03 12:47PM EST600.0017.5516.7518.850.00-31841.80%
TSLA210917C006100002019-11-26 11:34AM EST610.0015.7514.0017.900.00-1241.77%
TSLA210917C006200002019-11-27 2:06PM EST620.0014.2513.8017.750.00--142.32%
TSLA210917C006300002019-11-22 12:06PM EST630.0014.3713.2017.200.00-4242.55%
TSLA210917C006400002019-12-06 3:39PM EST640.0014.2011.5516.45+1.25+9.65%83442.59%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA210917P000050002019-10-29 2:30PM EST5.000.220.000.180.00-132124.22%
TSLA210917P000100002019-11-20 2:03PM EST10.000.200.110.490.00-100231117.09%
TSLA210917P000150002019-11-18 2:47PM EST15.000.430.170.000.00-57387.50%
TSLA210917P000200002019-11-25 10:32AM EST20.000.650.511.070.00-5157105.32%
TSLA210917P000250002019-11-13 1:58PM EST25.000.900.691.400.00-337100.66%
TSLA210917P000300002019-10-29 2:30PM EST30.001.420.003.800.00--3103.74%
TSLA210917P000350002019-11-26 1:05PM EST35.001.460.882.110.00-32592.19%
TSLA210917P000400002019-11-26 1:06PM EST40.001.751.102.490.00-4889.38%
TSLA210917P000450002019-11-25 3:25PM EST45.002.091.322.880.00-52686.77%
TSLA210917P000500002019-11-22 12:07PM EST50.002.501.570.000.00-22069.17%
TSLA210917P000550002019-11-13 11:24AM EST55.002.281.843.650.00-5682.14%
TSLA210917P000600002019-11-08 3:19PM EST60.003.520.004.050.00-12773.51%
TSLA210917P000650002019-10-31 12:18PM EST65.004.800.504.600.00-4373.34%
TSLA210917P000700002019-10-31 12:08PM EST70.005.301.005.100.00-14672.72%
TSLA210917P000750002019-11-15 12:18PM EST75.004.363.105.400.00-2374.91%
TSLA210917P000800002019-10-31 12:18PM EST80.006.403.756.100.00-4874.33%
TSLA210917P000850002019-11-20 10:34AM EST85.005.333.906.400.00-2672.08%
TSLA210917P000900002019-11-22 10:31AM EST90.006.095.000.000.00-11258.89%
TSLA210917P000950002019-10-25 10:16AM EST95.009.005.207.800.00-151670.60%
TSLA210917P001000002019-12-06 9:34AM EST100.006.606.257.40-0.15-2.22%24968.80%
TSLA210917P001050002019-12-06 9:40AM EST105.007.525.858.75+0.10+1.35%2267.45%
TSLA210917P001100002019-11-08 11:41AM EST110.008.886.459.400.00-1166.48%
TSLA210917P001250002019-12-05 2:38PM EST125.0010.058.3011.550.00-1763.71%
TSLA210917P001300002019-10-31 12:26PM EST130.0012.719.0013.850.00-3164.28%
TSLA210917P001350002019-11-21 9:30AM EST135.0011.859.8013.150.00-1262.15%
TSLA210917P001450002019-10-30 12:27PM EST145.0016.5013.0017.000.00-1163.56%
TSLA210917P001500002019-12-04 3:50PM EST150.0014.2012.1515.850.00-25259.94%
TSLA210917P001550002019-12-06 10:09AM EST155.0015.4113.0516.80-0.28-1.78%1659.27%
TSLA210917P001600002019-11-22 1:00PM EST160.0018.6514.0017.800.00-1158.64%
TSLA210917P001650002019-11-20 11:10AM EST165.0017.1414.9518.850.00--158.02%
TSLA210917P001700002019-11-18 3:12PM EST170.0018.1917.3019.900.00-14058.24%
TSLA210917P001750002019-12-06 10:09AM EST175.0019.2117.0521.00-3.53-15.52%2256.84%
TSLA210917P001800002019-11-20 10:42AM EST180.0019.0018.0522.250.00-1756.28%
TSLA210917P001850002019-10-29 8:55AM EST185.0025.2520.7026.000.00-1157.98%
TSLA210917P001900002019-11-27 10:49AM EST190.0023.7020.4524.700.00-3455.26%
TSLA210917P001950002019-10-29 9:18AM EST195.0028.0023.1528.500.00--156.80%
TSLA210917P002000002019-11-27 1:49PM EST200.0026.7022.9027.350.00-20220754.26%
TSLA210917P002100002019-11-27 10:47AM EST210.0029.1527.5029.900.00-3454.10%
TSLA210917P002200002019-12-02 12:57PM EST220.0031.2030.4533.150.00-30030053.32%
TSLA210917P002300002019-12-04 3:06PM EST230.0034.5033.7036.200.00-1452.47%
TSLA210917P002400002019-11-29 9:39AM EST240.0039.5036.9539.400.00-5651.57%
TSLA210917P002500002019-11-27 10:38AM EST250.0042.4839.7543.450.00-3450.73%
TSLA210917P002600002019-11-01 12:02PM EST260.0050.9041.7546.250.00-11150.67%
TSLA210917P002700002019-12-04 12:45PM EST270.0049.1445.6551.100.00-35650.61%
TSLA210917P002800002019-11-11 12:58PM EST280.0052.8050.5054.850.00-1849.66%
TSLA210917P002900002019-11-22 9:37AM EST290.0059.0054.9059.300.00-23049.08%
TSLA210917P003000002019-11-22 1:25PM EST300.0063.5059.5064.650.00-51048.98%
TSLA210917P003100002019-11-25 12:48PM EST310.0067.5065.2069.500.00-11048.45%
TSLA210917P003200002019-11-18 11:33AM EST320.0070.1567.8574.600.00-1047.97%
TSLA210917P003300002019-11-29 12:26PM EST330.0079.0073.750.000.00-1190.39%
TSLA210917P003400002019-11-25 10:52AM EST340.0082.0079.000.000.00-6110.00%
TSLA210917P003500002019-11-20 9:56AM EST350.0081.6984.7590.750.00-15146.50%
TSLA210917P003700002019-11-19 10:55AM EST370.0093.5096.10101.650.00--545.17%
TSLA210917P003800002019-11-19 2:28PM EST380.0097.20102.30108.450.00--2045.13%
TSLA210917P004000002019-11-19 11:53AM EST400.00111.530.00120.100.00-1143.73%
TSLA210917P004900002019-11-08 12:14PM EST490.00183.41179.40186.100.00-2141.30%
TSLA210917P005000002019-11-08 12:14PM EST500.00191.16187.75193.750.00-2140.86%
TSLA210917P006000002019-11-25 11:14AM EST600.00274.50271.85280.200.00--139.76%
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