TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C001500002020-02-13 11:29AM EST2020-02-21637.10645.25653.950.00-611875.83%
TSLA200320C001500002020-02-04 10:19AM EST2020-03-20744.05644.90653.950.00-243309.64%
TSLA200417C001500002020-02-05 1:54PM EST2020-04-17571.81644.95653.150.00--1217.16%
TSLA200619C001500002020-02-05 10:38AM EST2020-06-19604.70645.30653.450.00-188154.10%
TSLA200717C001500002020-02-06 1:54PM EST2020-07-17614.65645.35653.500.00--15139.43%
TSLA200821C001500002020-02-05 10:10AM EST2020-08-21618.00645.50654.400.00--2131.01%
TSLA200918C001500002020-02-04 10:35AM EST2020-09-18708.25645.65653.800.00-12118.85%
TSLA210115C001500002020-02-13 10:33AM EST2021-01-15625.80645.00657.850.00-140881.13%
TSLA210618C001500002020-02-11 12:13PM EST2021-06-18626.12644.95660.550.00-49774.40%
TSLA210917C001500002020-02-05 9:36AM EST2021-09-17684.30645.25662.000.00--171.66%
TSLA220121C001500002020-02-05 10:40AM EST2022-01-21610.95646.65663.000.00-21868.48%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P001500002020-02-14 3:47PM EST2020-02-210.010.000.020.00-612,701456.25%
TSLA200320P001500002020-02-13 3:36PM EST2020-03-200.150.050.200.00-314,422198.24%
TSLA200417P001500002020-02-14 3:46PM EST2020-04-170.120.020.72-0.11-47.83%2123161.82%
TSLA200619P001500002020-02-14 10:44AM EST2020-06-190.350.250.55-0.05-12.50%23,896113.97%
TSLA200717P001500002020-02-14 1:27PM EST2020-07-170.510.220.85-0.21-29.17%6121106.42%
TSLA200821P001500002020-02-14 10:22AM EST2020-08-210.680.171.46-0.01-1.45%1107101.03%
TSLA200918P001500002020-02-14 10:53AM EST2020-09-181.030.381.79+0.03+3.00%550197.83%
TSLA201016P001500002020-02-13 1:30PM EST2020-10-161.050.552.020.00-255794.19%
TSLA210115P001500002020-02-14 2:23PM EST2021-01-152.152.152.55-0.25-10.42%66,66487.95%
TSLA210319P001500002020-02-06 12:36PM EST2021-03-193.202.405.500.00-244788.15%
TSLA210618P001500002020-02-14 11:40AM EST2021-06-183.853.606.30-1.65-30.00%1093382.93%
TSLA210917P001500002020-02-05 1:45PM EST2021-09-175.502.005.500.00-196872.28%
TSLA220121P001500002020-02-14 3:53PM EST2022-01-216.456.006.85-0.65-9.15%311,15072.67%
TSLA220617P001500002020-02-13 3:43PM EST2022-06-177.857.008.550.00-6523468.84%
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