TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002300002020-01-14 10:48AM EST2020-02-21306.50278.50282.100.00-215142.26%
TSLA200320C002300002020-01-15 11:48AM EST2020-03-20303.77278.70283.400.00-165588.28%
TSLA200515C002300002020-01-17 9:56AM EST2020-05-15282.00279.70284.40+52.78+23.03%102074.28%
TSLA200619C002300002020-01-17 3:40PM EST2020-06-19281.20280.50285.20+28.54+11.30%859970.09%
TSLA200918C002300002020-01-02 10:09AM EST2020-09-18250.75283.40287.400.00-1664.36%
TSLA201016C002300002020-01-14 11:20AM EST2020-10-16313.03284.10288.000.00--162.69%
TSLA210115C002300002020-01-17 2:47PM EST2021-01-15287.16286.70290.80+5.89+2.09%1143859.77%
TSLA210319C002300002019-10-18 11:08AM EST2021-03-1973.250.000.000.00-200.00%
TSLA210618C002300002020-01-09 3:34PM EST2021-06-18307.95291.50296.450.00-117357.44%
TSLA210917C002300002019-11-19 9:59AM EST2021-09-17150.50194.50202.650.00-180.00%
TSLA220121C002300002020-01-17 3:45PM EST2022-01-21299.24295.50304.95+60.37+25.27%14454.47%
TSLA220617C002300002020-01-13 3:13PM EST2022-06-17308.00298.50308.000.00--152.27%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P002300002020-01-16 11:19AM EST2020-01-240.010.000.280.00-50510290.23%
TSLA200221P002300002020-01-17 3:36PM EST2020-02-210.270.200.40-0.08-22.86%1139111.91%
TSLA200320P002300002020-01-17 3:50PM EST2020-03-200.650.540.86-0.03-4.41%102,37191.36%
TSLA200417P002300002020-01-16 9:42AM EST2020-04-171.110.761.090.00-1278.59%
TSLA200515P002300002020-01-16 1:31PM EST2020-05-151.521.371.60-0.09-5.59%1626173.80%
TSLA200619P002300002020-01-17 12:32PM EST2020-06-192.242.162.55-0.06-2.61%1571,39070.18%
TSLA200717P002300002020-01-09 12:55PM EST2020-07-172.802.653.250.00-18667.30%
TSLA200918P002300002020-01-17 11:17AM EST2020-09-184.754.454.90-0.27-5.38%2017263.73%
TSLA201016P002300002020-01-14 11:42AM EST2020-10-165.005.155.800.00--1162.54%
TSLA210115P002300002020-01-16 12:49PM EST2021-01-158.057.508.450.00-473,69259.29%
TSLA210319P002300002020-01-17 3:36PM EST2021-03-1910.379.1011.15+1.17+12.72%1458.31%
TSLA210618P002300002020-01-17 12:04PM EST2021-06-1812.7611.4513.35+1.31+11.44%1540256.07%
TSLA210917P002300002020-01-13 3:03PM EST2021-09-1715.0013.5017.000.00-3955.05%
TSLA220121P002300002020-01-16 11:24AM EST2022-01-2119.1016.5520.250.00-27353.24%
TSLA220617P002300002020-01-17 12:43PM EST2022-06-1721.6019.6523.45-0.50-2.26%11351.31%
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