TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002000002020-01-22 10:26AM EST2020-02-21371.00342.10345.700.00-11280.00%
TSLA200320C002000002020-01-27 3:19PM EST2020-03-20356.50341.70346.00-25.13-6.58%23800.00%
TSLA200417C002000002020-01-21 11:41AM EST2020-04-17346.35342.50346.800.00---0.00%
TSLA200515C002000002020-01-22 12:37PM EST2020-05-15390.50355.10359.900.00-21698.27%
TSLA200619C002000002020-01-22 10:51AM EST2020-06-19379.15342.70347.300.00-61,4390.00%
TSLA200717C002000002020-01-06 1:34PM EST2020-07-17302.00355.55360.100.00-1179.57%
TSLA200918C002000002020-01-17 10:01AM EST2020-09-18316.05343.50348.100.00-1110.00%
TSLA210115C002000002020-01-27 3:47PM EST2021-01-15362.97346.55351.40-6.83-1.85%39160.00%
TSLA210319C002000002019-12-31 3:26PM EST2021-03-19229.35347.50354.900.00--10.00%
TSLA210618C002000002020-01-27 3:52PM EST2021-06-18365.00350.45355.40+55.00+17.74%11770.00%
TSLA210917C002000002019-12-13 11:51AM EST2021-09-17179.00320.65330.000.00-100.00%
TSLA220121C002000002020-01-24 12:12PM EST2022-01-21372.31353.40361.000.00-1813441.28%
TSLA220617C002000002020-01-21 10:54AM EST2022-06-17358.00367.25376.300.00-1253.82%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P002000002020-01-27 2:16PM EST2020-02-210.150.070.21+0.02+15.38%290146.09%
TSLA200320P002000002020-01-27 1:04PM EST2020-03-200.500.330.64+0.10+25.00%36,850115.63%
TSLA200417P002000002020-01-24 1:48PM EST2020-04-170.710.570.87+0.06+9.23%27398.54%
TSLA200515P002000002020-01-27 3:28PM EST2020-05-151.090.841.18+0.18+19.78%1255889.14%
TSLA200619P002000002020-01-27 3:58PM EST2020-06-191.551.341.50+0.14+9.93%1210,50581.70%
TSLA200717P002000002020-01-27 10:48AM EST2020-07-171.881.651.86+0.08+4.44%12777.37%
TSLA200821P002000002020-01-24 12:53PM EST2020-08-212.522.312.840.00-3875.38%
TSLA200918P002000002020-01-27 12:05PM EST2020-09-183.002.763.30+0.09+3.09%11,54772.91%
TSLA201016P002000002020-01-27 12:34PM EST2020-10-163.373.253.80+0.05+1.51%129770.96%
TSLA210115P002000002020-01-27 3:59PM EST2021-01-155.105.105.250.00-29,78266.20%
TSLA210319P002000002020-01-23 2:52PM EST2021-03-196.606.357.400.00-10139765.03%
TSLA210618P002000002020-01-27 3:56PM EST2021-06-188.878.209.50+0.22+2.54%10184362.65%
TSLA210917P002000002020-01-27 12:30PM EST2021-09-1710.508.5013.000.00-223060.69%
TSLA220121P002000002020-01-27 3:51PM EST2022-01-2113.5013.4515.00+0.30+2.27%594259.66%
TSLA220617P002000002020-01-27 3:53PM EST2022-06-1716.6115.0018.25-0.14-0.84%512057.00%
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