TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:230.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C002300002019-11-11 12:45PM EST2019-11-15116.20115.45115.90+9.73+9.14%220178.71%
TSLA191122C002300002019-11-08 1:18PM EST2019-11-22105.50115.40116.100.00-10117.68%
TSLA191129C002300002019-11-07 1:30PM EST2019-11-29110.35115.35116.700.00-5099.41%
TSLA191206C002300002019-10-30 1:17PM EST2019-12-0684.55114.75116.750.00-2079.93%
TSLA191213C002300002019-11-06 11:28AM EST2019-12-1388.25114.90116.550.00--070.48%
TSLA191220C002300002019-11-11 10:25AM EST2019-12-20113.40115.80116.20+5.95+5.54%10068.16%
TSLA200117C002300002019-11-11 12:58PM EST2020-01-17117.08116.35116.95+8.33+7.66%10058.03%
TSLA200320C002300002019-11-01 11:32AM EST2020-03-2088.97118.40121.100.00-2054.40%
TSLA200619C002300002019-11-07 11:03AM EST2020-06-19114.65124.55126.250.00-1053.72%
TSLA200918C002300002019-11-04 11:20AM EST2020-09-18108.92129.70131.500.00-1052.89%
TSLA210115C002300002019-11-11 1:24PM EST2021-01-15138.00136.70138.60+9.94+7.76%7053.01%
TSLA210319C002300002019-10-18 11:08AM EST2021-03-1973.25138.05141.800.00-2051.82%
TSLA210618C002300002019-11-11 9:33AM EST2021-06-18144.19143.15146.85+4.89+3.51%1052.23%
TSLA210917C002300002019-11-11 9:53AM EST2021-09-17148.70146.90150.45+6.16+4.32%1051.63%
TSLA220121C002300002019-11-11 9:53AM EST2022-01-21152.76149.10156.00+20.76+15.73%1050.31%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P002300002019-11-11 11:31AM EST2019-11-150.020.010.03-0.01-33.33%50118.75%
TSLA191122P002300002019-11-11 10:55AM EST2019-11-220.030.000.09-0.02-40.00%4082.81%
TSLA191129P002300002019-11-07 3:21PM EST2019-11-290.120.000.140.00-58069.14%
TSLA191206P002300002019-11-08 12:16PM EST2019-12-060.140.000.160.00-2059.96%
TSLA191213P002300002019-11-11 12:22PM EST2019-12-130.120.060.19-0.13-52.00%3055.96%
TSLA191220P002300002019-11-11 3:40PM EST2019-12-200.240.230.25-0.14-36.84%165055.32%
TSLA200117P002300002019-11-11 2:14PM EST2020-01-171.161.131.15-0.23-16.55%179054.54%
TSLA200320P002300002019-11-11 3:39PM EST2020-03-204.664.554.75-0.74-13.70%24054.39%
TSLA200619P002300002019-11-11 3:14PM EST2020-06-1910.4010.2010.50-0.90-7.96%17053.82%
TSLA200918P002300002019-11-05 11:05AM EST2020-09-1819.8515.3516.000.00-2053.15%
TSLA210115P002300002019-11-11 1:56PM EST2021-01-1523.2022.6523.25-0.80-3.33%30053.47%
TSLA210319P002300002019-10-28 11:02AM EST2021-03-1929.0026.1527.550.00--053.86%
TSLA210618P002300002019-11-07 9:30AM EST2021-06-1833.9530.0532.250.00-1053.37%
TSLA210917P002300002019-10-28 2:45PM EST2021-09-1737.6532.9037.250.00-1052.88%
TSLA220121P002300002019-11-08 2:48PM EST2022-01-2141.6737.7042.950.00-26052.47%
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