TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:160.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C001600002020-02-13 12:21PM EST2020-02-21636.85635.10643.950.00-56842.19%
TSLA200320C001600002020-02-10 12:09PM EST2020-03-20605.04634.90643.650.00-23293.51%
TSLA200417C001600002020-02-05 1:54PM EST2020-04-17561.92634.95643.000.00--5207.08%
TSLA200619C001600002019-12-30 3:50PM EST2020-06-19255.27488.80493.050.00-100.00%
TSLA200717C001600002020-02-05 11:56AM EST2020-07-17603.60635.45644.200.00--6138.60%
TSLA200918C001600002019-10-28 9:04AM EST2020-09-18180.48172.05177.000.00-220.00%
TSLA201016C001600002020-02-06 1:55PM EST2020-10-16601.40635.80644.800.00--274.56%
TSLA210115C001600002020-02-07 10:55AM EST2021-01-15588.03635.35648.250.00-31080.82%
TSLA210618C001600002019-12-06 2:03PM EST2021-06-18189.49319.50328.950.00-1200.00%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P001600002020-02-13 1:21PM EST2020-02-210.020.010.030.00-3001,769462.50%
TSLA200320P001600002020-02-14 9:56AM EST2020-03-200.150.050.250.00-2722193.95%
TSLA200417P001600002020-02-14 2:33PM EST2020-04-170.100.000.75-0.16-61.54%58155.86%
TSLA200619P001600002020-02-12 10:03AM EST2020-06-190.460.261.160.00-11,176117.43%
TSLA200717P001600002020-02-14 1:18PM EST2020-07-170.500.141.30-0.24-32.43%198106.15%
TSLA200821P001600002020-02-05 10:14AM EST2020-08-212.040.321.610.00-404199.34%
TSLA200918P001600002020-02-13 2:46PM EST2020-09-181.130.331.960.00-410894.80%
TSLA201016P001600002020-02-11 3:28PM EST2020-10-161.510.222.220.00-51189.94%
TSLA210115P001600002020-02-13 12:29PM EST2021-01-152.502.004.950.00-11,36890.34%
TSLA210319P001600002020-02-12 10:29AM EST2021-03-193.600.505.500.00-1980.76%
TSLA210618P001600002020-02-05 10:37AM EST2021-06-184.122.005.750.00-430776.18%
TSLA210917P001600002020-02-12 11:50AM EST2021-09-176.003.508.500.00-11076.03%
TSLA220121P001600002020-02-13 12:43PM EST2022-01-216.806.0010.500.00-110073.71%
TSLA220617P001600002020-02-04 2:34PM EST2022-06-177.007.0011.500.00-6768.79%
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