TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:315.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003150002020-01-23 9:55AM EST2020-01-31263.25252.65255.950.00-15299.68%
TSLA200207C003150002020-01-22 9:57AM EST2020-02-07258.95252.15255.400.00-1010198.07%
TSLA200214C003150002020-01-22 12:09PM EST2020-02-14273.27252.50255.650.00-11162.26%
TSLA200221C003150002020-01-22 10:40AM EST2020-02-21266.21253.90256.800.00-134148.29%
TSLA200320C003150002020-01-17 1:20PM EST2020-03-20194.00253.35256.800.00-2675102.65%
TSLA200417C003150002020-01-22 10:24AM EST2020-04-17258.46254.35257.800.00--187.11%
TSLA200515C003150002020-01-06 11:33AM EST2020-05-15139.85256.40259.650.00-104680.73%
TSLA200619C003150002020-01-22 11:21AM EST2020-06-19253.18258.55262.250.00-74375.49%
TSLA200821C003150002020-01-13 12:11AM EST2020-08-21193.70262.15265.300.00--168.45%
TSLA201016C003150002020-01-16 12:22PM EST2020-10-16202.15265.00268.600.00-2264.82%
TSLA210115C003150002020-01-21 2:28PM EST2021-01-15246.95269.35272.750.00-5510960.39%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003150002020-01-22 3:39PM EST2020-01-310.130.040.180.00-57150171.09%
TSLA200207P003150002020-01-22 3:51PM EST2020-02-070.280.350.430.00-1340134.57%
TSLA200214P003150002020-01-23 2:51PM EST2020-02-140.670.540.710.00-60115.63%
TSLA200221P003150002020-01-23 3:48PM EST2020-02-210.930.820.890.00-300104.20%
TSLA200228P003150002020-01-23 3:58PM EST2020-02-281.050.981.150.00-1096.07%
TSLA200320P003150002020-01-23 2:19PM EST2020-03-201.671.501.620.00-21,05180.46%
TSLA200417P003150002020-01-15 1:29PM EST2020-04-174.102.412.550.00-1116771.26%
TSLA200515P003150002020-01-22 10:36AM EST2020-05-154.003.854.100.00-612167.87%
TSLA200619P003150002020-01-24 9:41AM EST2020-06-195.515.305.75-0.39-6.61%242263.76%
TSLA200821P003150002020-01-22 2:02PM EST2020-08-219.358.959.450.00-11360.70%
TSLA201016P003150002020-01-13 10:40AM EST2020-10-1611.9011.6012.050.00--257.90%
TSLA210115P003150002020-01-22 1:28PM EST2021-01-1515.9016.0516.350.00-1949255.09%
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