TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:220.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002200002020-01-13 10:21AM EST2020-02-21283.08288.50291.800.00-11144.39%
TSLA200320C002200002020-01-16 3:12PM EST2020-03-20287.73288.50293.200.00-122187.50%
TSLA200515C002200002019-12-19 9:35AM EST2020-05-15181.98289.30294.000.00-2474.32%
TSLA200619C002200002020-01-14 2:08PM EST2020-06-19321.30290.10294.650.00-647070.65%
TSLA200918C002200002019-12-26 11:12AM EST2020-09-18218.10292.75296.700.00-2365.34%
TSLA210115C002200002020-01-14 3:36PM EST2021-01-15319.50295.70299.800.00-592160.61%
TSLA210319C002200002020-01-03 11:53AM EST2021-03-19239.24297.80302.550.00-11160.29%
TSLA210618C002200002020-01-15 11:02AM EST2021-06-18320.40300.10305.000.00-133958.18%
TSLA210917C002200002020-01-10 10:49AM EST2021-09-17311.25300.50310.00+34.00+12.26%54956.99%
TSLA220121C002200002020-01-08 1:41PM EST2022-01-21292.60303.00312.800.00-33054.65%
TSLA220617C002200002020-01-17 3:45PM EST2022-06-17310.24--0.00---0.00%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P002200002020-01-17 12:43PM EST2020-02-210.250.000.310.00-7442109.18%
TSLA200320P002200002020-01-17 10:32AM EST2020-03-200.520.050.78-0.10-16.13%911,98789.50%
TSLA200417P002200002020-01-16 11:13AM EST2020-04-170.850.650.97-0.08-8.60%909380.98%
TSLA200515P002200002020-01-17 1:24PM EST2020-05-151.381.181.53+0.02+1.47%639476.37%
TSLA200619P002200002020-01-17 3:00PM EST2020-06-192.031.872.14-0.02-0.98%21,62271.56%
TSLA200717P002200002020-01-15 11:44AM EST2020-07-172.462.292.820.00-20035468.71%
TSLA200821P002200002020-01-16 3:50PM EST2020-08-213.503.203.750.00-101166.75%
TSLA200918P002200002020-01-17 10:33AM EST2020-09-184.053.904.30-0.15-3.57%252764.97%
TSLA201016P002200002020-01-16 2:04PM EST2020-10-164.854.555.10+0.20+4.30%151563.73%
TSLA210115P002200002020-01-17 11:37AM EST2021-01-157.256.657.55+0.09+1.26%631,90960.35%
TSLA210319P002200002020-01-10 3:35PM EST2021-03-199.258.559.650.00-12959.35%
TSLA210618P002200002020-01-17 3:44PM EST2021-06-1811.4510.2512.55+0.40+3.62%224757.30%
TSLA210917P002200002019-12-30 9:42AM EST2021-09-1721.5012.1015.550.00-130255.91%
TSLA220121P002200002020-01-15 1:56PM EST2022-01-2116.0015.0018.550.00-88054.05%
TSLA220617P002200002020-01-16 12:50PM EST2022-06-1720.0017.9021.550.00-2352.05%
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