TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:200.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C002000002019-11-13 10:02AM EST2019-11-22153.31158.30160.950.00-60253.52%
TSLA191129C002000002019-10-28 10:16AM EST2019-11-29132.32158.15160.950.00-13121.88%
TSLA191213C002000002019-11-12 10:00AM EST2019-12-13154.90157.95161.100.00-2265.63%
TSLA191220C002000002019-11-19 1:11PM EST2019-12-20159.25158.30161.250.00-21,00287.70%
TSLA200117C002000002019-11-19 3:37PM EST2020-01-17160.00159.35160.200.00-171,87163.53%
TSLA200320C002000002019-11-19 11:48AM EST2020-03-20158.65159.10162.850.00-1039358.04%
TSLA200619C002000002019-11-19 2:35PM EST2020-06-19163.47162.55165.450.00-1401,53256.18%
TSLA200918C002000002019-10-28 9:05AM EST2020-09-18146.22165.20169.850.00-5255.22%
TSLA210115C002000002019-11-19 2:05PM EST2021-01-15171.25170.10174.350.00-388454.38%
TSLA210618C002000002019-11-11 9:30AM EST2021-06-18164.05175.35179.500.00-1019852.87%
TSLA210917C002000002019-10-17 11:10AM EST2021-09-17100.55171.35178.550.00--050.34%
TSLA220121C002000002019-11-13 10:41AM EST2022-01-21182.00182.00188.600.00-17752.50%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P002000002019-11-15 3:01PM EST2019-11-220.010.000.010.00-20416193.75%
TSLA191129P002000002019-11-19 11:43AM EST2019-11-290.010.010.020.00-4309115.63%
TSLA191206P002000002019-11-19 3:57PM EST2019-12-060.030.040.050.00-54897.66%
TSLA191213P002000002019-11-19 3:56PM EST2019-12-130.050.020.060.00-81281.25%
TSLA191220P002000002019-11-19 1:52PM EST2019-12-200.070.070.090.00-112,07076.56%
TSLA191227P002000002019-11-19 3:00PM EST2019-12-270.120.100.180.00-202673.63%
TSLA200117P002000002019-11-19 2:48PM EST2020-01-170.450.410.440.00-22532,76768.21%
TSLA200320P002000002019-11-19 3:50PM EST2020-03-201.891.751.950.00-455,97360.86%
TSLA200619P002000002019-11-19 3:55PM EST2020-06-195.254.955.550.00-11110,09058.58%
TSLA200918P002000002019-11-19 11:13AM EST2020-09-189.338.859.350.00-385857.47%
TSLA210115P002000002019-11-19 3:59PM EST2021-01-1514.6014.0514.850.00-1836,41256.98%
TSLA210319P002000002019-11-18 12:20PM EST2021-03-1918.1416.6517.500.00-612256.59%
TSLA210618P002000002019-11-19 2:48PM EST2021-06-1820.6520.0020.950.00-1072455.84%
TSLA210917P002000002019-11-19 1:44PM EST2021-09-1724.1022.3025.350.00-1755.33%
TSLA220121P002000002019-11-19 2:56PM EST2022-01-2128.9225.5030.550.00-838754.57%
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