TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C002200002019-11-12 3:59PM EST2019-11-15129.50129.35130.45+4.50+3.60%54,683254.10%
TSLA191122C002200002019-11-11 10:46AM EST2019-11-22126.15128.75131.100.00-110159.91%
TSLA191129C002200002019-10-16 10:53AM EST2019-11-2945.84128.65131.150.00--0123.58%
TSLA191206C002200002019-10-31 1:32PM EST2019-12-0696.01128.45131.300.00-47106.35%
TSLA191220C002200002019-11-12 12:07PM EST2019-12-20128.10128.90130.75+7.10+5.87%355476.90%
TSLA200117C002200002019-11-12 3:35PM EST2020-01-17128.20130.15131.05+1.45+1.14%342,45256.40%
TSLA200320C002200002019-11-07 3:22PM EST2020-03-20119.00131.35134.600.00-13923454.49%
TSLA200619C002200002019-11-11 2:51PM EST2020-06-19132.98135.95138.400.00-1548852.83%
TSLA200918C002200002019-10-25 2:39PM EST2020-09-18122.60140.15144.250.00-2153.04%
TSLA210115C002200002019-11-11 10:31AM EST2021-01-15143.50146.40150.050.00-794852.73%
TSLA210319C002200002019-11-12 11:00AM EST2021-03-19150.10149.25153.45+29.90+24.88%11152.70%
TSLA210618C002200002019-11-08 10:38AM EST2021-06-18142.17153.00157.250.00-138852.12%
TSLA210917C002200002019-10-18 10:53AM EST2021-09-1787.90155.20162.500.00-884451.78%
TSLA220121C002200002019-11-05 12:09PM EST2022-01-21133.75158.00168.000.00-13250.84%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P002200002019-11-11 3:59PM EST2019-11-150.010.000.010.00-9125,961156.25%
TSLA191122P002200002019-11-11 11:25AM EST2019-11-220.020.000.050.00-115996.88%
TSLA191129P002200002019-11-12 3:52PM EST2019-11-290.050.020.13-0.04-44.44%810683.01%
TSLA191206P002200002019-11-04 9:40AM EST2019-12-060.280.000.250.00-3529074.02%
TSLA191213P002200002019-10-31 1:42PM EST2019-12-130.520.000.360.00-1168.16%
TSLA191220P002200002019-11-12 1:21PM EST2019-12-200.160.140.19-0.04-20.00%529,45160.84%
TSLA200117P002200002019-11-12 3:37PM EST2020-01-170.820.790.83-0.06-6.82%7718,79858.28%
TSLA200320P002200002019-11-12 3:38PM EST2020-03-203.703.253.90-0.05-1.33%471,83956.71%
TSLA200619P002200002019-11-12 3:41PM EST2020-06-198.608.208.85-0.25-2.82%1281,50055.66%
TSLA200918P002200002019-11-07 12:55PM EST2020-09-1814.9213.1013.900.00-34254.99%
TSLA210115P002200002019-11-12 9:54AM EST2021-01-1520.5119.5020.65-0.16-0.77%12,10954.88%
TSLA210319P002200002019-10-21 1:10PM EST2021-03-1941.7822.6024.100.00-1954.80%
TSLA210618P002200002019-11-11 2:00PM EST2021-06-1827.9026.5028.450.00-313754.34%
TSLA210917P002200002019-11-01 9:57AM EST2021-09-1737.1929.7533.750.00-4054.29%
TSLA220121P002200002019-11-11 11:26AM EST2022-01-2136.1233.9038.90-1.18-3.16%21753.50%
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