TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:20.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C000200002020-02-13 9:52AM EST2020-02-21746.05873.80882.750.00-204,245.31%
TSLA200320C000200002020-02-05 10:38AM EST2020-03-20729.05873.75882.750.00--0788.38%
TSLA200619C000200002019-05-28 12:28PM EST2020-06-19170.87201.70203.800.00-110.00%
TSLA200717C000200002020-02-04 10:34AM EST2020-07-17843.50874.05882.750.00--0348.97%
TSLA200918C000200002020-02-04 11:02AM EST2020-09-18876.70874.05882.750.00-90292.24%
TSLA210115C000200002020-02-04 3:22PM EST2021-01-15931.55872.80884.800.00-1010263.45%
TSLA210319C000200002020-02-04 3:50PM EST2021-03-19929.85872.30885.350.00-20248.22%
TSLA210618C000200002020-02-04 9:56AM EST2021-06-18881.85871.25886.300.00-33234.11%
TSLA210917C000200002019-11-05 2:52PM EST2021-09-17297.73311.85319.750.00-200.00%
TSLA220121C000200002020-02-04 9:56AM EST2022-01-21881.80870.00888.200.00-22211.77%
TSLA220617C000200002020-02-10 12:13AM EST2022-06-17747.05870.00889.000.00---86.72%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P000200002020-02-10 11:18AM EST2020-02-210.030.000.000.00-21050.00%
TSLA200320P000200002020-02-19 9:40AM EST2020-03-200.010.000.030.00-10406.25%
TSLA200619P000200002020-02-20 12:10PM EST2020-06-190.020.010.020.00-20198.44%
TSLA200717P000200002020-02-12 1:29PM EST2020-07-170.060.010.100.00-100199.22%
TSLA200918P000200002020-02-05 9:36AM EST2020-09-180.040.010.150.00-20172.66%
TSLA210115P000200002020-02-20 11:35AM EST2021-01-150.050.050.00-0.04-44.44%20125.00%
TSLA210319P000200002020-01-30 1:14PM EST2021-03-190.350.000.770.00-2000150.00%
TSLA210618P000200002020-02-19 12:52PM EST2021-06-180.150.000.000.00-10050.00%
TSLA210917P000200002020-02-11 9:54AM EST2021-09-170.950.150.900.00-10129.05%
TSLA220121P000200002020-02-19 12:41PM EST2022-01-210.350.250.600.00-20113.67%
TSLA220617P000200002020-02-18 1:48PM EST2022-06-170.520.410.580.00-40105.42%
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