TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003050002020-01-13 10:07AM EST2020-01-24199.14203.05207.200.00-50500.00%
TSLA200131C003050002020-01-13 1:16PM EST2020-01-31214.20203.20207.350.00-400.00%
TSLA200207C003050002020-01-15 2:18PM EST2020-02-07224.40203.55207.650.00--10.00%
TSLA200214C003050002020-01-14 10:28AM EST2020-02-14239.20203.95208.150.00--10.00%
TSLA200221C003050002020-01-15 3:33PM EST2020-02-21195.00204.55207.950.00-1600.00%
TSLA200228C003050002020-01-13 1:16PM EST2020-02-28215.35204.50208.250.00--00.00%
TSLA200320C003050002020-01-17 3:34PM EST2020-03-20205.63205.30210.00+6.63+3.33%12260.00%
TSLA200515C003050002020-01-09 9:38AM EST2020-05-15194.31208.50213.200.00-1390.00%
TSLA200619C003050002020-01-08 12:08PM EST2020-06-19216.03210.50214.80-21.89-9.20%2420.00%
TSLA200821C003050002020-01-09 9:30AM EST2020-08-21202.90233.60238.000.00--10.00%
TSLA201016C003050002020-01-17 2:02PM EST2020-10-16219.41236.10240.350.00---0.00%
TSLA210115C003050002020-01-16 12:57PM EST2021-01-15217.92240.90244.850.00-1122134.78%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003050002020-01-17 1:41PM EST2020-01-240.040.011.260.00-61,618260.55%
TSLA200131P003050002020-01-14 12:25PM EST2020-01-310.170.010.580.00-1398141.89%
TSLA200207P003050002020-01-17 3:56PM EST2020-02-070.350.000.580.00-36171110.64%
TSLA200214P003050002020-01-17 3:56PM EST2020-02-140.760.161.040.00-3277103.37%
TSLA200221P003050002020-01-17 3:49PM EST2020-02-210.910.361.070.00-55374493.70%
TSLA200228P003050002020-01-16 11:40AM EST2020-02-281.270.761.670.00-51592.19%
TSLA200320P003050002020-01-17 3:40PM EST2020-03-201.871.502.130.00-458079.63%
TSLA200417P003050002020-01-17 11:50AM EST2020-04-173.102.003.100.00-41470.08%
TSLA200515P003050002020-01-14 9:56AM EST2020-05-154.753.154.950.00-7915067.18%
TSLA200619P003050002020-01-17 12:15PM EST2020-06-196.884.856.450.00-428563.57%
TSLA200821P003050002020-01-13 10:50AM EST2020-08-2111.608.9010.200.00--761.19%
TSLA201016P003050002020-01-17 12:24PM EST2020-10-1613.6011.3512.950.00--1158.42%
TSLA210115P003050002020-01-17 2:04PM EST2021-01-1517.8515.0017.900.00-129155.61%
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