TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191025C001500002019-10-18 11:16AM EDT150.00109.55102.75104.050.00-10260.64%
TSLA191025C001600002019-10-18 11:39AM EDT160.0099.0093.1593.800.00-200210.94%
TSLA191025C001700002019-10-14 12:54PM EDT170.0087.5282.8084.150.00-10211.72%
TSLA191025C001750002019-10-18 12:30PM EDT175.0080.5577.8579.150.00-1050.00%
TSLA191025C001800002019-10-21 3:50PM EDT180.0072.8073.1574.15-8.41-10.36%70147.07%
TSLA191025C001900002019-10-18 3:40PM EDT190.0067.3863.2064.150.00-30129.10%
TSLA191025C001950002019-10-18 12:26PM EDT195.0060.9558.0059.300.00-50116.21%
TSLA191025C001975002019-10-18 10:44AM EDT197.5061.3855.5056.850.00-10113.87%
TSLA191025C002000002019-10-21 3:00PM EDT200.0053.4153.4554.05-2.82-5.02%70115.04%
TSLA191025C002025002019-10-18 12:30PM EDT202.5053.2550.8551.600.00-10108.01%
TSLA191025C002050002019-10-18 9:55AM EDT205.0056.5048.5049.150.00-10109.38%
TSLA191025C002075002019-10-21 3:22PM EDT207.5046.3045.8047.10-5.26-10.20%10110.55%
TSLA191025C002100002019-10-21 3:31PM EDT210.0043.9043.5544.30-2.89-6.18%70103.91%
TSLA191025C002125002019-10-08 12:24PM EDT212.5032.6041.3041.950.00-80106.45%
TSLA191025C002150002019-10-21 11:53AM EDT215.0039.9838.7539.55-2.07-4.92%160101.56%
TSLA191025C002175002019-10-18 1:05PM EDT217.5040.3736.7537.250.00-1520106.10%
TSLA191025C002200002019-10-21 3:47PM EDT220.0034.4034.4534.95-3.89-10.16%340104.83%
TSLA191025C002225002019-10-21 2:13PM EDT222.5032.0232.2032.70-3.53-9.93%40103.91%
TSLA191025C002250002019-10-21 2:29PM EDT225.0030.4230.0530.50-3.06-9.14%250103.56%
TSLA191025C002275002019-10-21 1:15PM EDT227.5026.7327.9528.40-4.42-14.19%50103.56%
TSLA191025C002300002019-10-21 1:40PM EDT230.0025.2225.9026.35-3.30-11.57%1990103.35%
TSLA191025C002325002019-10-21 3:25PM EDT232.5024.1123.9024.35-3.02-11.13%230102.88%
TSLA191025C002350002019-10-21 3:51PM EDT235.0022.0722.1522.40-3.32-13.08%450103.44%
TSLA191025C002375002019-10-21 3:51PM EDT237.5020.2720.3520.55-3.13-13.38%1090103.30%
TSLA191025C002400002019-10-21 3:59PM EDT240.0018.7218.6018.80-2.77-12.89%3570103.05%
TSLA191025C002425002019-10-21 3:35PM EDT242.5016.9016.9517.15-3.05-15.29%990102.98%
TSLA191025C002450002019-10-21 3:55PM EDT245.0015.2415.3515.55-2.81-15.57%4450102.52%
TSLA191025C002475002019-10-21 3:02PM EDT247.5013.8413.8514.05-2.52-15.40%1040102.17%
TSLA191025C002500002019-10-21 3:57PM EDT250.0012.5612.4012.60-2.30-15.48%7450101.42%
TSLA191025C002525002019-10-21 3:59PM EDT252.5011.1211.1511.25-2.16-16.27%6340101.25%
TSLA191025C002550002019-10-21 3:59PM EDT255.009.909.759.95-2.10-17.50%1,893099.71%
TSLA191025C002575002019-10-21 3:59PM EDT257.508.708.558.75-1.99-18.62%780098.73%
TSLA191025C002600002019-10-21 3:59PM EDT260.007.567.457.65-1.84-19.57%1,738097.79%
TSLA191025C002625002019-10-21 3:59PM EDT262.506.536.456.60-1.61-19.78%1,539096.68%
TSLA191025C002650002019-10-21 3:58PM EDT265.005.455.555.60-1.62-22.91%2,120095.39%
TSLA191025C002675002019-10-21 3:51PM EDT267.504.654.654.80-1.45-23.77%240094.17%
TSLA191025C002700002019-10-21 3:59PM EDT270.003.953.954.05-1.28-24.47%1,220093.34%
TSLA191025C002725002019-10-21 3:58PM EDT272.503.253.253.35-1.16-26.30%464091.82%
TSLA191025C002750002019-10-21 3:56PM EDT275.002.662.682.77-1.01-27.52%1,594090.77%
TSLA191025C002775002019-10-21 3:59PM EDT277.502.232.202.28-0.90-28.75%520089.94%
TSLA191025C002800002019-10-21 3:59PM EDT280.001.821.791.86-0.72-28.35%2,463089.16%
TSLA191025C002825002019-10-21 3:56PM EDT282.501.461.451.52-0.63-30.14%389088.57%
TSLA191025C002850002019-10-21 3:51PM EDT285.001.211.181.24-0.51-29.65%833088.28%
TSLA191025C002875002019-10-21 3:55PM EDT287.500.980.961.02-0.40-28.99%418088.18%
TSLA191025C002900002019-10-21 3:59PM EDT290.000.800.780.83-0.33-29.20%828088.13%
TSLA191025C002925002019-10-21 3:57PM EDT292.500.650.640.68-0.30-31.58%148088.28%
TSLA191025C002950002019-10-21 3:58PM EDT295.000.530.520.56-0.25-32.05%560088.53%
TSLA191025C002975002019-10-21 3:48PM EDT297.500.430.420.46-0.21-32.81%99088.67%
TSLA191025C003000002019-10-21 3:59PM EDT300.000.350.340.38-0.18-33.96%2,701089.06%
TSLA191025C003050002019-10-21 3:57PM EDT305.000.240.230.25-0.12-33.33%117089.65%
TSLA191025C003100002019-10-21 3:51PM EDT310.000.170.160.20-0.07-29.17%226091.99%
TSLA191025C003150002019-10-21 2:53PM EDT315.000.140.110.15-0.04-22.22%153093.75%
TSLA191025C003200002019-10-21 3:46PM EDT320.000.100.090.12-0.04-28.57%514096.68%
TSLA191025C003250002019-10-21 1:39PM EDT325.000.080.050.09-0.02-20.00%85097.27%
TSLA191025C003300002019-10-21 2:52PM EDT330.000.070.050.07-0.01-12.50%550100.39%
TSLA191025C003350002019-10-21 3:56PM EDT335.000.050.030.050.00-870100.78%
TSLA191025C003400002019-10-21 3:30PM EDT340.000.030.020.03-0.03-50.00%1090100.78%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191025P001500002019-10-21 3:53PM EDT150.000.010.010.02-0.01-50.00%6450168.75%
TSLA191025P001550002019-10-21 3:05PM EDT155.000.020.010.030.00-1530164.06%
TSLA191025P001600002019-10-21 3:17PM EDT160.000.030.030.04-0.01-25.00%3860162.50%
TSLA191025P001650002019-10-21 2:24PM EDT165.000.050.040.050.00-390156.25%
TSLA191025P001700002019-10-21 3:01PM EDT170.000.070.040.08-0.01-12.50%2310150.78%
TSLA191025P001750002019-10-21 2:52PM EDT175.000.080.060.08-0.01-11.11%2340143.36%
TSLA191025P001800002019-10-21 3:51PM EDT180.000.080.080.11-0.03-27.27%2020138.67%
TSLA191025P001850002019-10-21 2:54PM EDT185.000.130.100.14-0.01-7.14%2910132.62%
TSLA191025P001875002019-10-21 2:10PM EDT187.500.150.110.140.00-330128.13%
TSLA191025P001900002019-10-21 3:57PM EDT190.000.150.130.15-0.02-11.76%940125.20%
TSLA191025P001925002019-10-21 3:28PM EDT192.500.180.160.19-0.01-5.26%730124.02%
TSLA191025P001950002019-10-21 3:44PM EDT195.000.210.200.22-0.03-12.50%880122.27%
TSLA191025P001975002019-10-21 3:54PM EDT197.500.250.250.27-0.01-3.85%3490121.00%
TSLA191025P002000002019-10-21 3:58PM EDT200.000.300.290.30+0.01+3.45%1,3950118.16%
TSLA191025P002025002019-10-21 3:54PM EDT202.500.340.320.35-0.03-8.11%860115.33%
TSLA191025P002050002019-10-21 3:57PM EDT205.000.410.390.42+0.02+5.13%3350113.87%
TSLA191025P002075002019-10-21 3:53PM EDT207.500.490.460.50+0.02+4.26%2160111.91%
TSLA191025P002100002019-10-21 3:59PM EDT210.000.560.560.59-0.01-1.75%7970110.25%
TSLA191025P002125002019-10-21 3:59PM EDT212.500.700.690.73+0.03+4.48%2410109.42%
TSLA191025P002150002019-10-21 3:58PM EDT215.000.860.860.89+0.07+8.86%6870108.69%
TSLA191025P002175002019-10-21 3:52PM EDT217.501.051.021.07+0.10+10.53%4260107.28%
TSLA191025P002200002019-10-21 3:57PM EDT220.001.301.241.30+0.13+11.11%1,6430106.45%
TSLA191025P002225002019-10-21 3:57PM EDT222.501.561.511.57+0.20+14.71%2910105.74%
TSLA191025P002250002019-10-21 3:59PM EDT225.001.871.841.88+0.27+16.87%1,2060105.13%
TSLA191025P002275002019-10-21 3:58PM EDT227.502.262.212.28+0.28+14.14%5190104.71%
TSLA191025P002300002019-10-21 3:59PM EDT230.002.702.672.73+0.40+17.39%3,6000104.44%
TSLA191025P002325002019-10-21 3:57PM EDT232.503.303.203.30+0.56+20.44%3030104.59%
TSLA191025P002350002019-10-21 3:59PM EDT235.003.803.753.90+0.58+18.01%1,0060104.08%
TSLA191025P002375002019-10-21 3:59PM EDT237.504.484.404.55+0.58+14.87%1800103.59%
TSLA191025P002400002019-10-21 3:59PM EDT240.005.255.155.25+0.75+16.67%1,4450103.05%
TSLA191025P002425002019-10-21 3:54PM EDT242.506.206.006.15+1.00+19.23%5090103.25%
TSLA191025P002450002019-10-21 3:57PM EDT245.007.106.907.05+1.25+21.37%8440102.77%
TSLA191025P002475002019-10-21 3:59PM EDT247.507.937.908.05+1.18+17.48%6440102.42%
TSLA191025P002500002019-10-21 3:59PM EDT250.009.009.009.10+1.30+16.88%2,3060101.90%
TSLA191025P002525002019-10-21 3:59PM EDT252.5010.1010.1010.25+1.25+14.12%1,3160101.00%
TSLA191025P002550002019-10-21 3:59PM EDT255.0011.3311.3011.50+1.43+14.44%1,4910100.20%
TSLA191025P002575002019-10-21 3:58PM EDT257.5012.7912.6012.80+1.90+17.45%808099.19%
TSLA191025P002600002019-10-21 3:58PM EDT260.0014.2214.0014.15+2.02+16.56%1,047098.03%
TSLA191025P002625002019-10-21 3:58PM EDT262.5015.6415.4515.65+1.98+14.49%178096.92%
TSLA191025P002650002019-10-21 3:50PM EDT265.0017.4517.0017.20+2.60+17.51%153095.65%
TSLA191025P002675002019-10-21 1:49PM EDT267.5019.3518.6518.85+2.35+13.82%67094.43%
TSLA191025P002700002019-10-21 3:49PM EDT270.0020.8920.4020.55+2.49+13.53%103093.07%
TSLA191025P002725002019-10-21 12:56PM EDT272.5024.5522.2522.45+4.45+22.14%223092.42%
TSLA191025P002750002019-10-21 3:53PM EDT275.0024.6024.1524.35+2.75+12.59%183091.11%
TSLA191025P002775002019-10-21 11:21AM EDT277.5024.6526.1026.50+1.35+5.79%22090.82%
TSLA191025P002800002019-10-21 3:51PM EDT280.0028.9028.1528.60+3.65+14.46%62089.94%
TSLA191025P002825002019-10-21 10:39AM EDT282.5029.5530.3030.75+1.80+6.49%2089.31%
TSLA191025P002850002019-10-18 3:14PM EDT285.0029.5332.5533.050.00-6090.04%
TSLA191025P002875002019-10-18 3:14PM EDT287.5031.7334.7535.300.00-11088.96%
TSLA191025P002900002019-10-21 2:28PM EDT290.0037.6037.1037.60+3.30+9.62%17089.26%
TSLA191025P002925002019-10-21 10:27AM EDT292.5037.3539.1040.10-0.75-1.97%6086.52%
TSLA191025P002950002019-10-18 3:57PM EDT295.0038.4541.4542.800.00-4091.26%
TSLA191025P002975002019-10-18 3:57PM EDT297.5040.8043.9044.900.00-5087.11%
TSLA191025P003000002019-10-21 11:21AM EDT300.0044.9546.4547.20-0.30-0.66%1087.40%
TSLA191025P003050002019-10-18 3:57PM EDT305.0048.0051.2052.500.00-4095.51%
TSLA191025P003100002019-10-16 10:34AM EDT310.0049.9556.1057.400.00--096.78%
TSLA191025P003150002019-10-18 3:57PM EDT315.0057.9061.3062.050.00-1097.75%
TSLA191025P003200002019-10-17 10:55AM EDT320.0059.4566.1067.300.00--0105.66%
TSLA191025P003250002019-10-21 11:37AM EDT325.0070.3071.0572.30+8.35+13.48%40109.38%
TSLA191025P003300002019-10-21 11:55AM EDT330.0075.6076.3077.30+3.85+5.37%30124.51%
TSLA191025P003400002019-10-18 12:22PM EDT340.0084.2586.0587.250.00-50123.44%
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