TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003350002020-01-27 10:39AM EST2020-01-31211.20219.65222.55-15.57-6.87%1180.00%
TSLA200207C003350002020-01-22 11:53AM EST2020-02-07227.67207.90209.900.00-210.00%
TSLA200214C003350002020-01-13 3:51PM EST2020-02-14188.60208.20211.800.00--00.00%
TSLA200221C003350002020-01-21 11:08AM EST2020-02-21210.00220.95222.900.00-21160.00%
TSLA200320C003350002020-01-15 11:48AM EST2020-03-20201.58208.70212.000.00-64980.00%
TSLA200417C003350002020-01-09 10:58AM EST2020-04-17157.85212.50214.250.00--20.00%
TSLA200515C003350002020-01-22 11:28AM EST2020-05-15264.00225.95229.400.00-518863.48%
TSLA200619C003350002020-01-22 11:29AM EST2020-06-19266.25215.50219.750.00-11020.00%
TSLA210115C003350002020-01-17 10:11AM EST2021-01-15204.00241.00244.600.00-1321453.54%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003350002020-01-27 3:31PM EST2020-01-310.160.160.24-0.10-38.46%32101197.85%
TSLA200207P003350002020-01-27 3:52PM EST2020-02-070.490.580.68-0.16-24.62%180138.57%
TSLA200214P003350002020-01-27 3:52PM EST2020-02-140.940.911.11+0.09+10.59%90116.41%
TSLA200221P003350002020-01-27 2:16PM EST2020-02-211.231.211.300.00-130102.34%
TSLA200228P003350002020-01-22 11:44AM EST2020-02-281.901.661.900.00-1096.17%
TSLA200320P003350002020-01-27 3:35PM EST2020-03-202.762.512.80+0.42+17.95%339480.68%
TSLA200417P003350002020-01-23 3:16PM EST2020-04-173.354.004.200.00-56771.57%
TSLA200515P003350002020-01-23 1:08PM EST2020-05-155.436.156.350.00-537768.21%
TSLA200619P003350002020-01-24 2:17PM EST2020-06-197.688.158.400.00-423063.90%
TSLA200717P003350002020-01-27 12:36PM EST2020-07-179.359.759.950.00-6861.40%
TSLA200821P003350002020-01-22 3:01PM EST2020-08-2111.4012.2012.950.00-55160.21%
TSLA201016P003350002020-01-23 9:52AM EST2020-10-1614.7515.6516.250.00-15357.68%
TSLA210115P003350002020-01-24 2:58PM EST2021-01-1520.1020.7521.350.00-538,16754.80%
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