TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:210.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002100002020-01-08 1:28PM EST2020-02-21282.12298.50302.050.00--2156.10%
TSLA200320C002100002020-01-16 9:58AM EST2020-03-20288.00298.50303.200.00-126291.99%
TSLA200515C002100002019-12-16 10:48AM EST2020-05-15168.07302.10306.650.00--097.25%
TSLA200619C002100002020-01-14 2:05PM EST2020-06-19330.47299.90304.600.00-340473.32%
TSLA200918C002100002020-01-03 12:49PM EST2020-09-18306.60302.15306.10+66.83+27.87%41866.38%
TSLA210115C002100002020-01-14 1:01PM EST2021-01-15334.32304.75308.800.00-435461.35%
TSLA210319C002100002020-01-17 12:00PM EST2021-03-19308.87--0.00---0.00%
TSLA210618C002100002020-01-08 12:30PM EST2021-06-18292.55308.90313.650.00-610359.03%
TSLA210917C002100002020-01-08 12:18PM EST2021-09-17291.30308.50318.500.00-3757.43%
TSLA220121C002100002020-01-16 3:46PM EST2022-01-21318.00311.50321.000.00-66055.40%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P002100002020-01-09 11:28AM EST2020-02-210.200.080.360.00-399119.34%
TSLA200320P002100002020-01-15 3:46PM EST2020-03-200.590.020.710.00-296592.58%
TSLA200417P002100002020-01-16 3:45PM EST2020-04-170.750.470.960.00-101383.59%
TSLA200515P002100002020-01-17 3:36PM EST2020-05-151.131.011.25-0.03-2.59%530177.93%
TSLA200619P002100002020-01-14 3:15PM EST2020-06-191.871.621.870.00-561,81473.34%
TSLA200717P002100002020-01-14 9:49AM EST2020-07-172.152.152.480.00-1370.82%
TSLA200918P002100002020-01-15 3:22PM EST2020-09-183.553.403.750.00-415866.25%
TSLA201016P002100002020-01-14 1:38PM EST2020-10-164.003.954.500.00--1164.95%
TSLA210115P002100002020-01-17 1:27PM EST2021-01-156.405.856.700.00-111,48161.40%
TSLA210319P002100002020-01-14 11:13AM EST2021-03-197.607.658.650.00-12160.43%
TSLA210618P002100002020-01-17 2:38PM EST2021-06-1810.409.1511.35+0.35+3.48%19658.27%
TSLA210917P002100002019-12-26 10:31AM EST2021-09-1718.8710.9014.150.00-1456.85%
TSLA220121P002100002020-01-16 12:43PM EST2022-01-2115.9313.5516.950.00-112954.89%
TSLA220617P002100002020-01-15 12:22PM EST2022-06-1717.8316.2019.750.00-1352.80%
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