TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003500002020-01-28 11:02AM EST2020-01-31211.50213.50216.35+1.25+0.59%586263.48%
TSLA200207C003500002020-01-28 11:41AM EST2020-02-07209.00212.95216.45-2.85-1.35%1059155.52%
TSLA200214C003500002020-01-27 12:44PM EST2020-02-14206.00213.60217.600.00-117131.24%
TSLA200221C003500002020-01-27 11:45AM EST2020-02-21221.63215.15216.85+21.31+10.64%1427114.53%
TSLA200228C003500002020-01-21 12:13AM EST2020-02-28165.29214.90218.000.00--25104.16%
TSLA200320C003500002020-01-28 11:47AM EST2020-03-20213.37215.75220.00+0.27+0.13%21,93287.35%
TSLA200417C003500002020-01-16 3:04PM EST2020-04-17167.64218.25220.850.00-4875.90%
TSLA200515C003500002020-01-28 11:08AM EST2020-05-15218.00221.70223.75+12.58+6.12%219172.80%
TSLA200619C003500002020-01-28 11:52AM EST2020-06-19222.00223.05226.90+5.00+2.30%21,07467.37%
TSLA200717C003500002020-01-09 10:28AM EST2020-07-17160.80224.90228.750.00--164.49%
TSLA200821C003500002020-01-09 10:45AM EST2020-08-21161.80228.50231.950.00--163.25%
TSLA200918C003500002020-01-22 1:28PM EST2020-09-18252.33230.30233.500.00-820861.33%
TSLA201016C003500002020-01-28 10:35AM EST2020-10-16236.43231.95235.55+24.21+11.41%5359.96%
TSLA210115C003500002020-01-28 9:43AM EST2021-01-15246.00237.55240.75+11.00+4.68%23,53756.46%
TSLA210319C003500002020-01-22 10:15AM EST2021-03-19251.00242.30246.150.00-63455.94%
TSLA210618C003500002020-01-23 3:06PM EST2021-06-18255.55247.10252.000.00-21,39054.27%
TSLA210917C003500002020-01-28 12:09PM EST2021-09-17252.56250.50259.20+4.76+1.92%1516253.17%
TSLA220121C003500002020-01-28 11:12AM EST2022-01-21256.98257.95263.35-0.51-0.20%11,68951.43%
TSLA220617C003500002020-01-23 12:13PM EST2022-06-17269.15263.00271.700.00-323450.11%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003500002020-01-28 12:33PM EST2020-01-310.130.100.16-0.09-40.91%2797,429176.37%
TSLA200207P003500002020-01-28 12:10PM EST2020-02-070.470.320.44-0.27-36.49%54407121.00%
TSLA200214P003500002020-01-28 9:50AM EST2020-02-141.020.780.96-0.07-6.42%1566106.57%
TSLA200221P003500002020-01-28 12:23PM EST2020-02-211.331.321.36-0.28-17.39%4552,07597.07%
TSLA200228P003500002020-01-28 11:56AM EST2020-02-281.821.541.80-0.18-9.00%426389.21%
TSLA200306P003500002020-01-27 11:11AM EST2020-03-062.501.922.250.00-7784.23%
TSLA200320P003500002020-01-28 11:41AM EST2020-03-203.102.873.00-0.20-6.06%194,40777.36%
TSLA200417P003500002020-01-28 11:51AM EST2020-04-174.954.454.70-0.05-1.00%352169.02%
TSLA200515P003500002020-01-28 10:17AM EST2020-05-157.107.107.30-0.65-8.39%11,50566.63%
TSLA200619P003500002020-01-28 12:31PM EST2020-06-199.309.209.55-0.58-5.87%1183,81862.36%
TSLA200717P003500002020-01-28 12:11PM EST2020-07-1711.3510.8011.30+0.25+2.25%87711259.89%
TSLA200821P003500002020-01-27 12:06PM EST2020-08-2114.6013.9514.600.00-986459.17%
TSLA200918P003500002020-01-27 3:39PM EST2020-09-1816.1515.4516.050.00-163657.39%
TSLA201016P003500002020-01-27 1:36PM EST2020-10-1616.8817.3517.850.00-268956.36%
TSLA210115P003500002020-01-28 11:08AM EST2021-01-1523.1522.3022.90-0.06-0.26%16,65753.22%
TSLA210319P003500002020-01-27 3:51PM EST2021-03-1928.0026.4527.700.00-622152.63%
TSLA210618P003500002020-01-27 12:48PM EST2021-06-1832.6031.4533.150.00-8817051.32%
TSLA210917P003500002020-01-28 10:10AM EST2021-09-1736.0034.5540.45-1.50-4.00%318650.48%
TSLA220121P003500002020-01-28 9:53AM EST2022-01-2142.1040.0045.40-0.40-0.94%11,73950.18%
TSLA220617P003500002020-01-27 2:53PM EST2022-06-1750.0044.5052.950.00-525649.39%
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