TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:150.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C001500002019-11-01 8:51AM EST2019-11-15164.40198.80200.850.00-118476.86%
TSLA191220C001500002019-11-06 1:14PM EST2019-12-20168.57198.80200.900.00-114135.11%
TSLA200117C001500002019-11-12 3:49PM EST2020-01-17199.60199.45200.25+4.70+2.41%2174687.06%
TSLA200320C001500002019-10-30 10:34AM EST2020-03-20163.00198.10202.250.00-74460.11%
TSLA200619C001500002019-10-29 2:55PM EST2020-06-19168.50199.75203.000.00-109660.10%
TSLA200918C001500002019-10-28 9:03AM EST2020-09-18190.65199.75205.200.00--156.39%
TSLA210115C001500002019-11-12 3:53PM EST2021-01-15205.00204.10207.25+2.20+1.08%1552857.94%
TSLA210618C001500002019-11-11 10:03AM EST2021-06-18205.90207.05214.200.00-111459.40%
TSLA220121C001500002019-10-30 11:26AM EST2022-01-21179.61209.00218.500.00-4655.18%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P001500002019-11-11 2:45PM EST2019-11-150.010.000.010.00-189,801275.00%
TSLA191122P001500002019-11-12 11:40AM EST2019-11-220.010.000.02-0.04-80.00%50323159.38%
TSLA191129P001500002019-11-06 12:30PM EST2019-11-290.030.010.020.00-1076125.00%
TSLA191220P001500002019-11-12 1:36PM EST2019-12-200.040.020.050.00-302,97490.23%
TSLA200117P001500002019-11-12 3:56PM EST2020-01-170.240.210.28-0.01-4.00%11414,26284.28%
TSLA200320P001500002019-11-12 1:55PM EST2020-03-200.830.191.270.00-33,85070.12%
TSLA200619P001500002019-11-12 3:54PM EST2020-06-192.532.312.65-0.03-1.17%2025,48966.76%
TSLA200918P001500002019-11-11 12:13PM EST2020-09-184.744.454.900.00-128964.73%
TSLA210115P001500002019-11-12 3:52PM EST2021-01-158.358.008.55+0.10+1.21%376,27864.10%
TSLA210319P001500002019-11-12 10:08AM EST2021-03-199.759.6010.45-1.45-12.95%15963.40%
TSLA210618P001500002019-11-12 12:53PM EST2021-06-1812.4611.9012.90-0.35-2.73%268862.35%
TSLA210917P001500002019-11-08 11:09AM EST2021-09-1715.1713.4516.900.00-204862.15%
TSLA220121P001500002019-11-12 9:31AM EST2022-01-2118.2017.5018.85-0.45-2.41%124160.96%
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