TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:190.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C001900002020-01-16 2:04PM EST2020-02-21322.35318.60321.950.00-11170.34%
TSLA200320C001900002020-01-13 11:35AM EST2020-03-20318.68318.40323.000.00-16395.21%
TSLA200515C001900002019-12-31 11:40AM EST2020-05-15228.70318.70323.400.00-101177.49%
TSLA200619C001900002020-01-13 1:19PM EST2020-06-19331.00319.30324.000.00-17875.51%
TSLA210115C001900002020-01-16 12:11PM EST2021-01-15316.85322.30327.200.00-154761.85%
TSLA210319C001900002019-12-18 12:09PM EST2021-03-19210.00322.90331.000.00--562.67%
TSLA210618C001900002019-11-06 3:00PM EST2021-06-18155.00161.35165.250.00-1200.00%
TSLA220121C001900002019-12-30 9:54AM EST2022-01-21241.70328.00337.600.00-101456.44%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P001900002020-01-14 1:21PM EST2020-02-210.160.010.290.00-639126.56%
TSLA200320P001900002020-01-17 2:45PM EST2020-03-200.340.310.49-0.07-17.07%601,089103.52%
TSLA200515P001900002020-01-15 11:44AM EST2020-05-150.880.641.050.00-427982.35%
TSLA200619P001900002020-01-16 11:21AM EST2020-06-191.431.211.440.00-21,81177.30%
TSLA200717P001900002020-01-17 12:13PM EST2020-07-171.741.461.92+0.08+4.82%-173.89%
TSLA200821P001900002020-01-14 3:41PM EST2020-08-212.262.072.590.00--8171.48%
TSLA200918P001900002020-01-14 12:48PM EST2020-09-182.702.572.870.00-1810069.18%
TSLA201016P001900002020-01-15 3:09PM EST2020-10-163.103.003.500.00-11167.77%
TSLA210115P001900002020-01-16 12:58PM EST2021-01-154.954.555.35+0.05+1.02%152,66663.98%
TSLA210319P001900002019-12-26 12:06PM EST2021-03-199.836.056.900.00-1662.78%
TSLA210618P001900002020-01-16 1:25PM EST2021-06-188.057.258.750.00-110659.99%
TSLA210917P001900002019-12-27 3:24PM EST2021-09-1715.578.7011.700.00-1658.93%
TSLA220121P001900002020-01-13 3:39PM EST2022-01-2112.2810.9514.100.00-14656.79%
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