TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003450002020-01-22 3:14PM EST2020-01-24220.95222.50226.55+28.14+14.59%154314.55%
TSLA200131C003450002020-01-17 12:57PM EST2020-01-31160.30222.95227.350.00-1310141.21%
TSLA200207C003450002020-01-14 9:48AM EST2020-02-07198.32223.15227.650.00-111114.16%
TSLA200221C003450002020-01-22 9:37AM EST2020-02-21225.00224.65228.65+55.75+32.94%111298.74%
TSLA200320C003450002020-01-22 10:28AM EST2020-03-20229.59225.40230.05+59.51+34.99%117477.73%
TSLA200515C003450002020-01-14 12:39PM EST2020-05-15202.00230.35234.400.00-420468.99%
TSLA200619C003450002020-01-21 2:44PM EST2020-06-19208.20232.35236.60+44.20+26.95%327664.55%
TSLA200821C003450002020-01-14 2:58PM EST2020-08-21213.19237.60241.750.00--661.67%
TSLA210618C003450002020-01-06 9:42AM EST2021-06-18147.93255.45260.350.00-104953.40%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003450002020-01-22 12:29PM EST2020-01-240.020.020.02+0.01+100.00%12177179.69%
TSLA200131P003450002020-01-22 11:22AM EST2020-01-310.190.012.35-0.05-20.83%1133157.18%
TSLA200207P003450002020-01-22 3:14PM EST2020-02-070.740.202.23+0.16+27.59%660121.14%
TSLA200214P003450002020-01-22 3:43PM EST2020-02-141.370.962.73+0.37+37.00%170109.67%
TSLA200221P003450002020-01-22 3:54PM EST2020-02-211.791.482.52+0.40+28.78%18097.95%
TSLA200228P003450002020-01-22 3:54PM EST2020-02-282.081.832.47+0.58+38.67%2089.69%
TSLA200320P003450002020-01-22 3:51PM EST2020-03-203.002.773.50+0.35+13.21%4694577.60%
TSLA200417P003450002020-01-22 1:10PM EST2020-04-173.914.154.85-0.49-11.14%710669.18%
TSLA200515P003450002020-01-22 12:29PM EST2020-05-155.806.157.25-1.25-17.73%256266.28%
TSLA200619P003450002020-01-22 2:08PM EST2020-06-198.107.609.55-1.11-12.05%392961.98%
TSLA200717P003450002020-01-21 3:19PM EST2020-07-1710.839.8511.150.00-21660.27%
TSLA200821P003450002020-01-21 11:10AM EST2020-08-2114.7012.7514.200.00-1659.45%
TSLA201016P003450002020-01-10 3:43PM EST2020-10-1624.5016.1017.450.00-5756.84%
TSLA210618P003450002020-01-22 11:14AM EST2021-06-1828.7428.8032.45-3.71-11.43%21851.56%
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