TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C001800002020-01-13 9:41AM EST2020-02-21318.50375.60377.700.00--10.00%
TSLA200320C001800002019-10-25 2:42PM EST2020-03-20149.90148.70153.100.00-5220.00%
TSLA200515C001800002019-12-20 3:29PM EST2020-05-15226.55387.50390.400.00-21156.11%
TSLA200619C001800002020-01-07 3:22PM EST2020-06-19291.40361.70365.050.00-40660.00%
TSLA210115C001800002020-01-10 11:55AM EST2021-01-15302.10364.70369.600.00-33810.00%
TSLA210618C001800002020-01-14 2:37PM EST2021-06-18364.50377.85386.650.00-18057.89%
TSLA220121C001800002020-01-27 10:05AM EST2022-01-21378.31369.80377.05-36.69-8.84%1390.00%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P001800002020-01-24 11:32AM EST2020-02-210.100.080.190.00-190159.77%
TSLA200320P001800002020-01-27 11:01AM EST2020-03-200.430.350.50+0.03+7.50%44,001124.76%
TSLA200515P001800002020-01-24 12:12PM EST2020-05-150.800.580.950.00-7056493.95%
TSLA200619P001800002020-01-24 3:26PM EST2020-06-191.040.981.350.00-1002,71086.84%
TSLA200717P001800002020-01-24 12:33PM EST2020-07-171.351.201.730.00-11182.32%
TSLA200918P001800002020-01-27 3:55PM EST2020-09-182.202.042.58-0.10-4.35%2162375.99%
TSLA201016P001800002020-01-14 12:55PM EST2020-10-162.902.432.960.00-51673.84%
TSLA210115P001800002020-01-27 12:48PM EST2021-01-154.033.804.50+0.03+0.75%33,97669.15%
TSLA210319P001800002020-01-22 12:14PM EST2021-03-195.305.005.950.00-21,02767.55%
TSLA210618P001800002020-01-22 3:59PM EST2021-06-187.006.507.700.00-7354264.91%
TSLA210917P001800002020-01-14 12:58PM EST2021-09-177.906.5011.500.00-102063.33%
TSLA220121P001800002020-01-27 2:55PM EST2022-01-2111.009.5014.00+1.00+10.00%114761.74%
TSLA220617P001800002020-01-27 3:38PM EST2022-06-1713.8511.0016.00+1.85+15.42%2958.53%
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