TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213C002000002019-12-09 10:02AM EST200.00138.75147.55149.850.00-13288.28%
TSLA191213C002150002019-12-02 2:55PM EST215.00118.95131.75135.600.00--3284.08%
TSLA191213C002250002019-11-22 10:03AM EST225.00108.08122.45124.800.00-11232.32%
TSLA191213C002300002019-12-09 1:39PM EST230.00113.57117.35120.600.00-22166.02%
TSLA191213C002400002019-11-12 12:08PM EST240.00108.36107.45109.950.00-89208.40%
TSLA191213C002450002019-11-18 3:37PM EST245.00105.12102.50104.850.00-12195.07%
TSLA191213C002500002019-12-09 1:56PM EST250.0093.1597.40100.800.00-1616148.24%
TSLA191213C002550002019-12-09 3:20PM EST255.0087.2093.3094.600.00-330894125.39%
TSLA191213C002600002019-12-04 10:27AM EST260.0074.7587.6090.750.00-110137.89%
TSLA191213C002650002019-12-05 10:48AM EST265.0064.4982.7585.900.00-110138.18%
TSLA191213C002700002019-12-06 10:48AM EST270.0066.8677.5579.850.00-617149.17%
TSLA191213C002750002019-12-10 2:19PM EST275.0075.0972.0074.75+9.17+13.91%210137.40%
TSLA191213C002775002019-12-06 2:53PM EST277.5059.6669.4073.250.00-812157.13%
TSLA191213C002800002019-12-10 10:10AM EST280.0065.8068.4069.50+3.60+5.79%144091.41%
TSLA191213C002825002019-12-09 1:34PM EST282.5060.9965.0567.400.00-24128.61%
TSLA191213C002850002019-12-09 3:37PM EST285.0056.5062.0565.150.00-13130.27%
TSLA191213C002875002019-12-09 3:37PM EST287.5053.5559.8062.450.00-11121.14%
TSLA191213C002900002019-12-09 12:46PM EST290.0050.3657.0560.050.00-1571119.09%
TSLA191213C002925002019-12-02 1:25PM EST292.5042.8554.8058.250.00-1380.86%
TSLA191213C002950002019-12-09 9:40AM EST295.0044.0051.9555.900.00-22369.53%
TSLA191213C002975002019-12-09 10:53AM EST297.5044.7050.1053.10+1.05+2.41%1878.22%
TSLA191213C003000002019-12-10 2:47PM EST300.0048.0047.7050.75+5.95+14.15%88879.98%
TSLA191213C003025002019-12-02 2:55PM EST302.5032.2545.2048.350.00-11878.03%
TSLA191213C003050002019-12-10 12:21PM EST305.0044.7142.6545.30+8.54+23.61%51,05161.13%
TSLA191213C003075002019-12-10 12:59PM EST307.5042.0440.1042.55+7.92+23.21%171888.50%
TSLA191213C003100002019-12-10 1:35PM EST310.0040.5137.6040.10+9.11+29.01%83,23785.03%
TSLA191213C003125002019-12-10 12:34PM EST312.5036.4936.2537.15+7.74+26.92%1512760.84%
TSLA191213C003150002019-12-10 2:09PM EST315.0035.2633.7534.45+7.73+28.08%129753.81%
TSLA191213C003175002019-12-10 12:34PM EST317.5031.5331.0532.00+7.23+29.75%9234160.99%
TSLA191213C003200002019-12-10 3:55PM EST320.0028.6028.6529.40+7.15+33.33%7123354.88%
TSLA191213C003225002019-12-10 1:51PM EST322.5026.8026.1527.05+7.30+37.44%83079953.96%
TSLA191213C003250002019-12-10 3:39PM EST325.0023.3023.8524.60+7.10+43.83%8961,03950.73%
TSLA191213C003275002019-12-10 3:36PM EST327.5020.8021.3022.05+7.49+56.27%1,0011,05445.75%
TSLA191213C003300002019-12-10 3:57PM EST330.0019.2818.6519.55+8.13+72.91%9051,18541.60%
TSLA191213C003325002019-12-10 3:05PM EST332.5016.3616.5517.20+6.36+63.60%87751639.55%
TSLA191213C003350002019-12-10 3:57PM EST335.0014.6014.3014.90+7.00+92.11%2,1951,50637.57%
TSLA191213C003375002019-12-10 3:58PM EST337.5012.1211.9512.60+5.99+97.72%1,3991,36435.01%
TSLA191213C003400002019-12-10 3:59PM EST340.0010.0510.0510.30+5.35+113.83%3,9133,46831.89%
TSLA191213C003425002019-12-10 3:59PM EST342.508.118.058.30+4.51+125.28%3,3191,43930.66%
TSLA191213C003450002019-12-10 3:59PM EST345.006.356.306.45+3.63+133.46%6,3052,68229.38%
TSLA191213C003475002019-12-10 3:59PM EST347.504.854.804.90+2.81+137.75%6,1241,70028.86%
TSLA191213C003500002019-12-10 3:59PM EST350.003.653.653.70+2.15+143.33%25,7896,02829.15%
TSLA191213C003525002019-12-10 3:59PM EST352.502.652.632.73+1.52+134.51%5,8471,34029.47%
TSLA191213C003550002019-12-10 3:59PM EST355.001.951.952.00+1.11+132.14%11,4833,04530.03%
TSLA191213C003575002019-12-10 3:59PM EST357.501.401.401.49+0.78+125.81%3,73796131.01%
TSLA191213C003600002019-12-10 3:59PM EST360.001.041.041.05+0.59+131.11%16,5772,53331.40%
TSLA191213C003625002019-12-10 3:59PM EST362.500.790.740.81+0.43+119.44%2,1541,34132.84%
TSLA191213C003650002019-12-10 3:59PM EST365.000.570.540.60+0.30+111.11%2,64095533.79%
TSLA191213C003675002019-12-10 3:59PM EST367.500.430.410.46+0.21+95.45%77450635.03%
TSLA191213C003700002019-12-10 3:59PM EST370.000.340.310.36+0.17+100.00%2,77084936.38%
TSLA191213C003725002019-12-10 3:41PM EST372.500.190.240.28+0.05+35.71%1,03548337.60%
TSLA191213C003750002019-12-10 3:59PM EST375.000.180.180.20+0.07+63.64%54374438.14%
TSLA191213C003775002019-12-10 3:59PM EST377.500.150.140.17+0.05+50.00%16611539.84%
TSLA191213C003800002019-12-10 3:59PM EST380.000.120.110.14+0.02+20.00%1,02536541.21%
TSLA191213C003850002019-12-10 2:41PM EST385.000.120.070.11+0.08+200.00%11444444.73%
TSLA191213C003900002019-12-10 3:41PM EST390.000.050.030.13-0.01-16.67%22442250.98%
TSLA191213C003950002019-12-10 3:47PM EST395.000.030.010.08-0.02-40.00%6827152.15%
TSLA191213C004000002019-12-10 3:59PM EST400.000.030.020.03-0.02-40.00%33973850.39%
TSLA191213C004050002019-12-10 2:39PM EST405.000.030.000.050.00-412753.52%
TSLA191213C004100002019-12-10 3:54PM EST410.000.030.010.05-0.02-40.00%412058.59%
TSLA191213C004150002019-12-09 10:40AM EST415.000.020.000.030.00-10019958.59%
TSLA191213C004200002019-12-10 1:35PM EST420.000.010.010.02-0.03-75.00%6811761.72%
TSLA191213C004250002019-12-09 10:27AM EST425.000.010.000.020.00-3014862.50%
TSLA191213C004300002019-12-09 1:40PM EST430.000.010.000.020.00-108266.41%
TSLA191213C004350002019-12-02 1:19PM EST435.000.060.000.020.00-11170.31%
TSLA191213C004400002019-12-09 10:26AM EST440.000.020.000.020.00-12873.44%
TSLA191213C004450002019-12-02 10:59AM EST445.000.020.000.020.00-1276.56%
TSLA191213C004500002019-12-06 3:48PM EST450.000.020.000.020.00-43179.69%
TSLA191213C004550002019-12-10 2:53PM EST455.000.010.000.020.00-91582.81%
TSLA191213C004600002019-12-06 3:59PM EST460.000.010.000.010.00-11181.25%
TSLA191213C004650002019-12-06 3:47PM EST465.000.010.000.050.00-1496.09%
TSLA191213C004700002019-12-09 3:40PM EST470.000.010.000.050.00-201499.22%
TSLA191213C004750002019-12-10 10:39AM EST475.000.050.000.02+0.04+400.00%12093.75%
TSLA191213C004800002019-12-06 3:46PM EST480.000.010.000.050.00-516105.47%
TSLA191213C004850002019-12-06 3:46PM EST485.000.010.000.050.00-183108.59%
TSLA191213C004900002019-12-09 2:22PM EST490.000.010.000.050.00-112111.72%
TSLA191213C004950002019-11-18 12:09AM EST495.000.320.000.050.00--103114.06%
TSLA191213C005000002019-12-10 2:05PM EST500.000.010.020.02-0.01-50.00%1263114.84%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213P002000002019-12-09 9:30AM EST200.000.020.000.010.00-1,0001,847159.38%
TSLA191213P002050002019-12-06 3:36PM EST205.000.010.000.010.00-200201153.13%
TSLA191213P002100002019-11-25 12:39PM EST210.000.030.000.010.00-89146.88%
TSLA191213P002150002019-11-26 1:36PM EST215.000.030.000.010.00-310140.63%
TSLA191213P002200002019-12-10 10:40AM EST220.000.040.000.01-0.03-42.86%25134.38%
TSLA191213P002250002019-12-10 2:37PM EST225.000.010.000.01-0.01-50.00%173128.13%
TSLA191213P002300002019-12-05 10:57AM EST230.000.020.000.050.00-1024139.06%
TSLA191213P002350002019-12-09 12:38PM EST235.000.010.000.050.00-1109132.03%
TSLA191213P002400002019-12-06 3:56PM EST240.000.020.000.050.00-20136125.78%
TSLA191213P002450002019-12-10 11:51AM EST245.000.010.000.010.00-19490103.13%
TSLA191213P002500002019-12-10 12:02PM EST250.000.010.000.02-0.01-50.00%1485104.69%
TSLA191213P002550002019-12-03 2:54PM EST255.000.030.000.020.00-103598.44%
TSLA191213P002600002019-12-10 11:25AM EST260.000.010.000.02-0.01-50.00%1223792.19%
TSLA191213P002650002019-12-10 11:24AM EST265.000.010.010.02-0.01-50.00%535490.63%
TSLA191213P002700002019-12-09 3:25PM EST270.000.020.010.020.00-2317384.38%
TSLA191213P002750002019-12-10 3:54PM EST275.000.010.000.02-0.03-75.00%1,00755376.56%
TSLA191213P002775002019-12-10 3:59PM EST277.500.020.000.02-0.07-77.78%2215173.44%
TSLA191213P002800002019-12-10 12:27PM EST280.000.030.010.03-0.01-25.00%1224975.78%
TSLA191213P002825002019-12-10 2:47PM EST282.500.030.000.04-0.01-25.00%110672.66%
TSLA191213P002850002019-12-10 3:59PM EST285.000.030.020.03-0.03-50.00%10627771.48%
TSLA191213P002875002019-12-10 12:58PM EST287.500.040.010.05-0.01-20.00%1530369.92%
TSLA191213P002900002019-12-10 2:41PM EST290.000.040.010.05-0.02-33.33%25371667.19%
TSLA191213P002925002019-12-10 3:35PM EST292.500.050.010.05-0.04-44.44%929064.45%
TSLA191213P002950002019-12-10 2:13PM EST295.000.060.020.06-0.02-25.00%54863063.67%
TSLA191213P002975002019-12-10 3:16PM EST297.500.060.040.08-0.05-45.45%87261963.67%
TSLA191213P003000002019-12-10 3:59PM EST300.000.080.070.09-0.04-33.33%4731,72162.89%
TSLA191213P003025002019-12-10 3:17PM EST302.500.070.060.11-0.06-46.15%22663760.35%
TSLA191213P003050002019-12-10 2:48PM EST305.000.080.060.11-0.06-42.86%14873557.23%
TSLA191213P003075002019-12-10 3:33PM EST307.500.090.080.11-0.07-43.75%9937355.08%
TSLA191213P003100002019-12-10 3:42PM EST310.000.100.080.11-0.10-50.00%6981,75651.95%
TSLA191213P003125002019-12-10 3:55PM EST312.500.100.080.11-0.15-60.00%36867249.90%
TSLA191213P003150002019-12-10 3:57PM EST315.000.110.100.12-0.20-64.52%8571,72747.46%
TSLA191213P003175002019-12-10 3:35PM EST317.500.150.100.14-0.26-63.41%49895945.31%
TSLA191213P003200002019-12-10 3:59PM EST320.000.160.150.16-0.38-70.37%1,1442,98543.07%
TSLA191213P003225002019-12-10 3:59PM EST322.500.170.160.19-0.54-76.06%6621,67640.97%
TSLA191213P003250002019-12-10 3:59PM EST325.000.220.220.23-0.72-76.60%2,0182,23938.97%
TSLA191213P003275002019-12-10 3:57PM EST327.500.280.250.28-1.01-78.29%2,3213,01636.91%
TSLA191213P003300002019-12-10 3:59PM EST330.000.360.350.36-1.35-78.95%7,5663,51835.18%
TSLA191213P003325002019-12-10 3:59PM EST332.500.470.440.47-1.79-79.20%2,2371,42133.50%
TSLA191213P003350002019-12-10 3:59PM EST335.000.640.630.64-2.41-79.02%4,3322,02632.13%
TSLA191213P003375002019-12-10 3:59PM EST337.500.880.840.89-3.12-78.00%4,2994,76530.93%
TSLA191213P003400002019-12-10 3:59PM EST340.001.261.221.25-3.87-75.44%7,4814,79429.90%
TSLA191213P003425002019-12-10 3:59PM EST342.501.781.691.75-4.82-73.03%4,25537728.93%
TSLA191213P003450002019-12-10 3:59PM EST345.002.482.422.50-5.17-67.58%7,50342228.58%
TSLA191213P003475002019-12-10 3:59PM EST347.503.493.403.50-6.11-63.65%6,85524128.44%
TSLA191213P003500002019-12-10 3:59PM EST350.004.854.704.80-7.07-59.31%5,30662728.75%
TSLA191213P003525002019-12-10 3:59PM EST352.506.336.156.35-6.32-49.96%22913129.18%
TSLA191213P003550002019-12-10 3:59PM EST355.008.157.908.15-6.60-44.75%47025929.96%
TSLA191213P003575002019-12-10 2:17PM EST357.509.4510.0010.15-8.40-47.06%367431.02%
TSLA191213P003600002019-12-10 3:26PM EST360.0013.4011.9512.35-7.60-36.19%35520732.86%
TSLA191213P003625002019-12-10 3:54PM EST362.5015.5514.1015.20-7.78-33.35%311540.94%
TSLA191213P003650002019-12-10 3:54PM EST365.0017.9016.3017.00-5.35-23.01%12013337.18%
TSLA191213P003675002019-12-10 1:58PM EST367.5019.1518.4020.20-6.55-25.49%11449.63%
TSLA191213P003700002019-12-10 3:49PM EST370.0022.5020.9522.25-4.75-17.43%442448.24%
TSLA191213P003725002019-12-10 10:44AM EST372.5024.2022.5525.25-9.55-28.30%189558.37%
TSLA191213P003750002019-12-10 2:41PM EST375.0027.0025.4027.15-9.80-26.63%851754.27%
TSLA191213P003800002019-12-10 3:49PM EST380.0032.3030.7531.60-8.90-21.60%292650.78%
TSLA191213P003850002019-12-10 11:07AM EST385.0037.2935.4037.55-13.06-25.94%5453.27%
TSLA191213P003900002019-12-10 2:41PM EST390.0042.0040.2043.50-7.30-14.81%4568.68%
TSLA191213P003950002019-12-02 2:55PM EST395.0061.1545.2047.750.00-3164.26%
TSLA191213P004000002019-12-09 11:38AM EST400.0061.0050.2553.450.00-3280.47%
TSLA191213P004050002019-11-22 11:32AM EST405.0071.4054.6058.500.00-1077.39%
TSLA191213P004100002019-11-25 9:52AM EST410.0070.2259.7063.700.00-1087.50%
TSLA191213P004200002019-12-09 12:07AM EST420.0087.3569.6073.650.00---95.26%
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