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
TSLA191213C002000002019-11-12 10:00AM EST200.00154.900.000.000.00-220.00%
TSLA191213C002150002019-12-02 2:55PM EST215.00118.950.000.000.00--30.00%
TSLA191213C002250002019-11-22 10:03AM EST225.00108.080.000.000.00-110.00%
TSLA191213C002300002019-11-06 11:28AM EST230.0088.25104.90106.900.00--2104.69%
TSLA191213C002400002019-11-12 12:08PM EST240.00108.360.000.000.00-890.00%
TSLA191213C002450002019-11-18 3:37PM EST245.00105.120.000.000.00-120.00%
TSLA191213C002500002019-11-29 9:51AM EST250.0078.500.000.000.00-10110.00%
TSLA191213C002550002019-12-05 11:18AM EST255.0074.770.000.000.00-11,0100.00%
TSLA191213C002600002019-12-04 10:27AM EST260.0074.750.000.000.00-1100.00%
TSLA191213C002650002019-12-05 10:48AM EST265.0064.490.000.000.00-1100.00%
TSLA191213C002700002019-12-06 10:48AM EST270.0066.860.000.000.00-6170.00%
TSLA191213C002750002019-12-02 10:45AM EST275.0058.150.000.000.00-16250.00%
TSLA191213C002775002019-12-06 2:53PM EST277.5059.660.000.000.00-8120.00%
TSLA191213C002800002019-12-02 9:46AM EST280.0055.870.000.000.00-15030.00%
TSLA191213C002825002019-12-05 9:51AM EST282.5054.370.000.000.00-230.00%
TSLA191213C002850002019-12-04 3:58PM EST285.0048.470.000.000.00-140.00%
TSLA191213C002875002019-12-06 10:47AM EST287.5049.750.000.000.00-110.00%
TSLA191213C002900002019-12-06 3:38PM EST290.0045.810.000.000.00-91630.00%
TSLA191213C002925002019-12-02 1:25PM EST292.5042.850.000.000.00-130.00%
TSLA191213C002950002019-12-06 2:03PM EST295.0043.270.000.000.00-3230.00%
TSLA191213C002975002019-11-26 11:18AM EST297.5036.250.000.000.00-1070.00%
TSLA191213C003000002019-12-06 3:48PM EST300.0035.940.000.000.00-59900.00%
TSLA191213C003025002019-12-02 2:55PM EST302.5032.250.000.000.00-1180.00%
TSLA191213C003050002019-12-06 3:18PM EST305.0031.000.000.000.00-1,0281,0980.00%
TSLA191213C003075002019-12-06 12:59PM EST307.5029.890.000.000.00-4160.00%
TSLA191213C003100002019-12-06 3:35PM EST310.0026.190.000.000.00-3,2763,2490.00%
TSLA191213C003125002019-12-06 2:54PM EST312.5024.980.000.000.00-301740.00%
TSLA191213C003150002019-12-06 3:53PM EST315.0020.900.000.000.00-601040.00%
TSLA191213C003175002019-12-06 3:40PM EST317.5019.250.000.000.00-373550.00%
TSLA191213C003200002019-12-06 3:59PM EST320.0016.930.000.000.00-1793580.00%
TSLA191213C003225002019-12-06 3:46PM EST322.5014.680.000.000.00-7748010.00%
TSLA191213C003250002019-12-06 3:58PM EST325.0012.650.000.000.00-7648400.00%
TSLA191213C003275002019-12-06 3:58PM EST327.5010.720.000.000.00-8581,0490.00%
TSLA191213C003300002019-12-06 3:57PM EST330.008.750.000.000.00-1,4911,1850.00%
TSLA191213C003325002019-12-06 3:59PM EST332.507.200.000.000.00-4795120.00%
TSLA191213C003350002019-12-06 3:59PM EST335.005.800.000.000.00-2,8641,3600.00%
TSLA191213C003375002019-12-06 3:59PM EST337.504.600.000.000.00-4,0411,4701.56%
TSLA191213C003400002019-12-06 3:59PM EST340.003.580.000.000.00-7,1022,7723.13%
TSLA191213C003425002019-12-06 3:57PM EST342.502.720.000.000.00-1,2738903.13%
TSLA191213C003450002019-12-06 3:59PM EST345.002.090.000.000.00-3,0771,6796.25%
TSLA191213C003475002019-12-06 3:59PM EST347.501.590.000.000.00-2,2951,2466.25%
TSLA191213C003500002019-12-06 3:59PM EST350.001.190.000.000.00-5,0433,6716.25%
TSLA191213C003525002019-12-06 3:59PM EST352.500.900.000.000.00-84379412.50%
TSLA191213C003550002019-12-06 3:59PM EST355.000.710.000.000.00-2,0072,14612.50%
TSLA191213C003575002019-12-06 3:59PM EST357.500.560.000.000.00-51965512.50%
TSLA191213C003600002019-12-06 3:59PM EST360.000.450.000.000.00-1,1301,65412.50%
TSLA191213C003625002019-12-06 3:59PM EST362.500.340.000.000.00-20932412.50%
TSLA191213C003650002019-12-06 3:57PM EST365.000.250.000.000.00-58381512.50%
TSLA191213C003675002019-12-06 3:56PM EST367.500.210.000.000.00-14425912.50%
TSLA191213C003700002019-12-06 3:59PM EST370.000.170.000.000.00-35056312.50%
TSLA191213C003725002019-12-06 3:58PM EST372.500.150.000.000.00-15430725.00%
TSLA191213C003750002019-12-06 3:13PM EST375.000.150.000.000.00-5245125.00%
TSLA191213C003775002019-12-06 2:56PM EST377.500.140.000.000.00-157425.00%
TSLA191213C003800002019-12-06 3:56PM EST380.000.080.000.000.00-10724225.00%
TSLA191213C003850002019-12-06 3:38PM EST385.000.090.000.000.00-19234025.00%
TSLA191213C003900002019-12-06 1:48PM EST390.000.090.000.000.00-12636025.00%
TSLA191213C003950002019-12-06 3:48PM EST395.000.050.000.000.00-6324825.00%
TSLA191213C004000002019-12-06 3:59PM EST400.000.050.000.000.00-20367525.00%
TSLA191213C004050002019-12-06 12:58PM EST405.000.050.000.000.00-36625.00%
TSLA191213C004100002019-12-05 10:05AM EST410.000.050.000.000.00-1212025.00%
TSLA191213C004150002019-12-05 10:10AM EST415.000.030.000.000.00-1012650.00%
TSLA191213C004200002019-12-06 1:30PM EST420.000.040.000.000.00-3011750.00%
TSLA191213C004250002019-12-06 12:46PM EST425.000.020.000.000.00-411850.00%
TSLA191213C004300002019-12-03 10:44AM EST430.000.030.000.000.00-97250.00%
TSLA191213C004350002019-12-02 1:19PM EST435.000.060.000.000.00-11150.00%
TSLA191213C004400002019-11-26 3:20PM EST440.000.060.000.000.00-62750.00%
TSLA191213C004450002019-12-02 10:59AM EST445.000.020.000.000.00-1250.00%
TSLA191213C004500002019-12-06 3:48PM EST450.000.020.000.000.00-43150.00%
TSLA191213C004550002019-11-29 12:46PM EST455.000.010.000.000.00-11550.00%
TSLA191213C004600002019-12-06 3:59PM EST460.000.010.000.000.00-11150.00%
TSLA191213C004650002019-12-06 3:47PM EST465.000.010.000.000.00-1450.00%
TSLA191213C004700002019-12-06 3:46PM EST470.000.010.000.000.00-12450.00%
TSLA191213C004750002019-12-06 3:46PM EST475.000.010.000.000.00-12050.00%
TSLA191213C004800002019-12-06 3:46PM EST480.000.010.000.000.00-51650.00%
TSLA191213C004850002019-12-06 3:46PM EST485.000.010.000.000.00-18350.00%
TSLA191213C004900002019-12-06 12:32PM EST490.000.010.000.000.00-101150.00%
TSLA191213C004950002019-11-18 12:09AM EST495.000.320.000.000.00--10350.00%
TSLA191213C005000002019-12-02 11:53AM EST500.000.050.000.000.00-16350.00%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191213P002000002019-12-06 3:38PM EST200.000.010.000.000.00-53084750.00%
TSLA191213P002050002019-12-06 3:36PM EST205.000.010.000.000.00-20020150.00%
TSLA191213P002100002019-11-25 12:39PM EST210.000.030.000.000.00-8950.00%
TSLA191213P002150002019-11-26 1:36PM EST215.000.030.000.000.00-31050.00%
TSLA191213P002200002019-11-22 3:03PM EST220.000.070.000.000.00-3550.00%
TSLA191213P002250002019-12-03 3:34PM EST225.000.020.000.000.00-17350.00%
TSLA191213P002300002019-12-05 10:57AM EST230.000.020.000.000.00-102450.00%
TSLA191213P002350002019-12-05 1:02PM EST235.000.030.000.000.00-110850.00%
TSLA191213P002400002019-12-06 3:56PM EST240.000.020.000.000.00-2013650.00%
TSLA191213P002450002019-12-06 12:07PM EST245.000.030.000.000.00-337050.00%
TSLA191213P002500002019-12-06 3:24PM EST250.000.040.000.000.00-1436850.00%
TSLA191213P002550002019-12-03 2:54PM EST255.000.030.000.000.00-103550.00%
TSLA191213P002600002019-12-06 3:59PM EST260.000.040.000.000.00-5322650.00%
TSLA191213P002650002019-12-06 2:51PM EST265.000.030.000.000.00-2234950.00%
TSLA191213P002700002019-12-06 1:09PM EST270.000.060.000.000.00-117050.00%
TSLA191213P002750002019-12-06 3:23PM EST275.000.050.000.000.00-11550525.00%
TSLA191213P002775002019-12-05 1:40PM EST277.500.090.000.000.00-215125.00%
TSLA191213P002800002019-12-06 3:56PM EST280.000.070.000.000.00-8821225.00%
TSLA191213P002825002019-12-05 10:38AM EST282.500.140.000.000.00-1010625.00%
TSLA191213P002850002019-12-06 12:57PM EST285.000.070.000.000.00-2327625.00%
TSLA191213P002875002019-12-06 3:39PM EST287.500.100.000.000.00-115225.00%
TSLA191213P002900002019-12-06 3:50PM EST290.000.100.000.000.00-23665725.00%
TSLA191213P002925002019-12-06 1:54PM EST292.500.130.000.000.00-3530625.00%
TSLA191213P002950002019-12-06 3:51PM EST295.000.140.000.000.00-6359225.00%
TSLA191213P002975002019-12-06 3:31PM EST297.500.150.000.000.00-16958725.00%
TSLA191213P003000002019-12-06 3:59PM EST300.000.180.000.000.00-4971,47925.00%
TSLA191213P003025002019-12-06 3:58PM EST302.500.210.000.000.00-16250525.00%
TSLA191213P003050002019-12-06 3:59PM EST305.000.250.000.000.00-56188112.50%
TSLA191213P003075002019-12-06 3:59PM EST307.500.290.000.000.00-18733212.50%
TSLA191213P003100002019-12-06 3:59PM EST310.000.370.000.000.00-1,0811,41412.50%
TSLA191213P003125002019-12-06 3:50PM EST312.500.470.000.000.00-22455512.50%
TSLA191213P003150002019-12-06 3:55PM EST315.000.620.000.000.00-1,1931,35312.50%
TSLA191213P003175002019-12-06 3:59PM EST317.500.760.000.000.00-67561912.50%
TSLA191213P003200002019-12-06 3:59PM EST320.000.980.000.000.00-2,8822,54612.50%
TSLA191213P003225002019-12-06 3:59PM EST322.501.310.000.000.00-6728226.25%
TSLA191213P003250002019-12-06 3:58PM EST325.001.710.000.000.00-1,3601,8686.25%
TSLA191213P003275002019-12-06 3:59PM EST327.502.270.000.000.00-1,6281,5136.25%
TSLA191213P003300002019-12-06 3:59PM EST330.002.980.000.000.00-3,0732,5253.13%
TSLA191213P003325002019-12-06 3:59PM EST332.503.800.000.000.00-1,4847321.56%
TSLA191213P003350002019-12-06 3:58PM EST335.004.900.000.000.00-2,9311,1900.78%
TSLA191213P003375002019-12-06 3:59PM EST337.506.130.000.000.00-2,9632,3500.00%
TSLA191213P003400002019-12-06 3:56PM EST340.007.950.000.000.00-3,2032,7640.00%
TSLA191213P003425002019-12-06 3:59PM EST342.509.280.000.000.00-2481930.00%
TSLA191213P003450002019-12-06 3:59PM EST345.0011.170.000.000.00-4442800.00%
TSLA191213P003475002019-12-06 3:13PM EST347.5013.400.000.000.00-1212000.00%
TSLA191213P003500002019-12-06 3:51PM EST350.0015.650.000.000.00-4306190.00%
TSLA191213P003525002019-12-06 12:02PM EST352.5016.300.000.000.00-2011100.00%
TSLA191213P003550002019-12-06 3:42PM EST355.0020.000.000.000.00-1472300.00%
TSLA191213P003575002019-12-06 3:37PM EST357.5022.130.000.000.00-5730.00%
TSLA191213P003600002019-12-06 2:13PM EST360.0024.530.000.000.00-261650.00%
TSLA191213P003625002019-12-06 11:19AM EST362.5024.680.000.000.00-221100.00%
TSLA191213P003650002019-12-06 3:41PM EST365.0029.410.000.000.00-11290.00%
TSLA191213P003675002019-12-05 2:57PM EST367.5036.650.000.000.00-340.00%
TSLA191213P003700002019-12-05 1:43PM EST370.0039.000.000.000.00-5210.00%
TSLA191213P003725002019-12-05 2:57PM EST372.5041.600.000.000.00-155940.00%
TSLA191213P003750002019-12-05 11:20AM EST375.0045.420.000.000.00-6150.00%
TSLA191213P003800002019-12-06 10:59AM EST380.0042.520.000.000.00-1170.00%
TSLA191213P003850002019-12-04 10:06AM EST385.0050.350.000.000.00-240.00%
TSLA191213P003900002019-12-06 11:50AM EST390.0052.050.000.000.00-1120.00%
TSLA191213P003950002019-12-02 2:55PM EST395.0061.150.000.000.00-330.00%
TSLA191213P004000002019-11-29 11:38AM EST400.0070.000.000.000.00-150.00%
TSLA191213P004050002019-11-22 11:32AM EST405.0071.400.000.000.00-100.00%
TSLA191213P004100002019-11-25 9:52AM EST410.0070.220.000.000.00-100.00%
TSLA191213P004200002019-12-09 12:07AM EST420.0087.350.000.000.00---0.00%
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