TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002400002020-01-15 3:09PM EST2020-02-21287.44301.35304.400.00-170.00%
TSLA200320C002400002020-01-24 9:30AM EST2020-03-20309.63302.15306.60-22.67-6.82%54410.00%
TSLA200515C002400002020-01-07 12:45PM EST2020-05-15226.01304.05307.950.00-550.00%
TSLA200619C002400002020-01-22 11:57AM EST2020-06-19351.26304.00308.650.00-209980.00%
TSLA200918C002400002020-01-13 1:32PM EST2020-09-18282.82319.35322.600.00-1760.68%
TSLA210115C002400002020-01-27 9:30AM EST2021-01-15307.00322.20325.80-22.70-6.89%644657.33%
TSLA210618C002400002020-01-27 12:07PM EST2021-06-18325.65314.80320.45-9.76-2.91%128339.73%
TSLA210917C002400002020-01-17 10:05AM EST2021-09-17294.60327.05335.850.00-14654.36%
TSLA220121C002400002020-01-09 1:37PM EST2022-01-21269.00320.20326.750.00-13143.90%
TSLA220617C002400002020-01-09 11:39AM EST2022-06-17267.06335.00332.250.00--345.81%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P002400002020-01-27 2:03PM EST2020-02-210.310.140.44+0.04+14.81%60131.54%
TSLA200320P002400002020-01-27 12:36PM EST2020-03-200.750.700.86+0.03+4.17%161,387102.69%
TSLA200417P002400002020-01-24 1:18PM EST2020-04-171.031.041.330.00-13488.40%
TSLA200515P002400002020-01-27 11:49AM EST2020-05-151.701.601.85+0.23+15.65%4634380.97%
TSLA200619P002400002020-01-23 10:26AM EST2020-06-192.402.382.720.00-8490875.48%
TSLA200717P002400002020-01-23 3:56PM EST2020-07-172.842.913.450.00-61672.02%
TSLA200821P002400002020-01-17 11:08AM EST2020-08-214.653.954.600.00--369.70%
TSLA200918P002400002020-01-27 12:21PM EST2020-09-184.614.555.25+0.36+8.47%118367.35%
TSLA201016P002400002020-01-22 1:12PM EST2020-10-165.205.306.050.00-20720865.78%
TSLA210115P002400002020-01-24 11:47AM EST2021-01-157.907.858.350.00-201,54561.72%
TSLA210319P002400002020-01-27 12:26PM EST2021-03-1910.0210.1011.30+0.02+0.20%24661.15%
TSLA210618P002400002020-01-27 12:07PM EST2021-06-1813.0512.6014.05+1.00+8.30%624758.94%
TSLA210917P002400002020-01-08 12:03PM EST2021-09-1720.5713.6518.450.00-51657.40%
TSLA220121P002400002020-01-22 11:58AM EST2022-01-2118.3517.2521.800.00-123355.54%
TSLA220617P002400002020-01-27 12:24PM EST2022-06-1723.0020.5026.50+1.00+4.55%117953.94%
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