TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C001000002020-01-17 3:19PM EST2020-02-21408.85409.65411.65+25.85+6.75%361199.22%
TSLA200320C001000002019-12-31 1:53PM EST2020-03-20320.26408.80411.850.00-13195.17%
TSLA200619C001000002020-01-09 2:11PM EST2020-06-19380.25408.50412.600.00-11883.98%
TSLA200918C001000002019-12-23 1:36PM EST2020-09-18320.16408.30412.450.00-22104.47%
TSLA210115C001000002020-01-17 3:19PM EST2021-01-15409.78408.35412.90-10.56-2.51%4262459.38%
TSLA210618C001000002019-12-23 1:41PM EST2021-06-18321.96408.05416.400.00-22270.25%
TSLA220121C001000002020-01-17 1:09PM EST2022-01-21407.85408.05418.00+5.85+1.46%15762.99%
TSLA220617C001000002020-01-17 1:09PM EST2022-06-17408.25408.50418.50-27.20-6.25%-159.37%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P001000002020-01-17 12:04PM EST2020-02-210.020.010.04-0.01-33.33%440,791169.53%
TSLA200320P001000002020-01-17 2:40PM EST2020-03-200.100.080.11+0.03+42.86%137,144141.02%
TSLA200417P001000002020-01-14 2:03PM EST2020-04-170.140.120.170.00-200203122.07%
TSLA200619P001000002020-01-17 3:03PM EST2020-06-190.370.240.40+0.07+23.33%2017,033102.20%
TSLA200717P001000002020-01-16 2:28PM EST2020-07-170.510.040.600.00-102593.95%
TSLA200821P001000002020-01-13 2:34PM EST2020-08-210.570.320.740.00--191.55%
TSLA200918P001000002020-01-17 2:58PM EST2020-09-180.770.450.86+0.06+8.45%855688.57%
TSLA201016P001000002020-01-17 1:44PM EST2020-10-160.950.670.98+0.09+10.47%1321986.62%
TSLA210115P001000002020-01-17 3:49PM EST2021-01-151.521.481.50+0.01+0.66%1918,65481.96%
TSLA210319P001000002020-01-09 12:24PM EST2021-03-192.301.242.340.00-279877.98%
TSLA210618P001000002020-01-17 9:53AM EST2021-06-182.722.502.96+0.22+8.80%151,05776.25%
TSLA210917P001000002020-01-09 11:01AM EST2021-09-173.142.394.250.00-86172.99%
TSLA220121P001000002020-01-17 3:49PM EST2022-01-214.554.105.00+0.45+10.98%174,51870.84%
TSLA220617P001000002020-01-17 3:47PM EST2022-06-175.024.306.05+0.12+2.45%17566.49%
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