TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:240.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C002400002019-11-19 10:37AM EST2019-11-22115.20110.35114.650.00-171195.70%
TSLA191129C002400002019-11-19 11:51AM EST2019-11-29115.00110.40114.800.00-337112.06%
TSLA191206C002400002019-11-11 10:20AM EST2019-12-06104.57110.35114.800.00-151685.06%
TSLA191213C002400002019-11-12 12:08PM EST2019-12-13108.36110.35114.700.00-8970.02%
TSLA191220C002400002019-11-19 3:28PM EST2019-12-20120.00110.50113.000.00-11,01571.53%
TSLA191227C002400002019-11-07 9:44AM EST2019-12-2791.25110.65114.850.00--160.50%
TSLA200117C002400002019-11-20 2:37PM EST2020-01-17113.23112.30115.45-7.38-6.12%204,42259.94%
TSLA200320C002400002019-11-19 11:34AM EST2020-03-20120.50115.45118.450.00-448553.88%
TSLA200619C002400002019-11-20 12:01PM EST2020-06-19123.55120.80124.35-5.45-4.22%41,05352.37%
TSLA200918C002400002019-10-25 8:42AM EST2020-09-18107.25126.30130.500.00-1552.12%
TSLA210115C002400002019-11-20 9:40AM EST2021-01-15141.00133.30137.300.00-135151.72%
TSLA210618C002400002019-11-19 3:07PM EST2021-06-18149.65140.65144.900.00-430550.87%
TSLA210917C002400002019-10-18 11:01AM EST2021-09-1776.75140.00149.700.00-92052.77%
TSLA220121C002400002019-11-19 1:05PM EST2022-01-21159.00147.55155.550.00-23152.59%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P002400002019-11-14 3:14PM EST2019-11-220.010.000.030.00-1689142.19%
TSLA191129P002400002019-11-15 10:20AM EST2019-11-290.030.020.05-0.02-40.00%213883.98%
TSLA191206P002400002019-11-15 11:15AM EST2019-12-060.040.040.080.00-43167.97%
TSLA191213P002400002019-11-13 9:30AM EST2019-12-130.110.000.500.00-1011568.12%
TSLA191220P002400002019-11-20 3:17PM EST2019-12-200.180.140.19+0.02+12.50%497,43556.74%
TSLA191227P002400002019-11-18 12:10AM EST2019-12-270.380.130.330.00--153.52%
TSLA200117P002400002019-11-20 3:39PM EST2020-01-171.130.511.15+0.16+16.49%98,34352.44%
TSLA200320P002400002019-11-20 3:14PM EST2020-03-204.734.555.00+0.39+8.99%781,31254.05%
TSLA200515P002400002019-11-20 1:18PM EST2020-05-159.188.459.15+0.88+10.60%48954.14%
TSLA200619P002400002019-11-20 9:42AM EST2020-06-1910.2510.4511.000.00-183953.07%
TSLA200918P002400002019-11-12 11:07AM EST2020-09-1817.4716.1517.000.00-12152.68%
TSLA210115P002400002019-11-20 2:15PM EST2021-01-1524.1523.4024.25+1.00+4.32%11,51352.54%
TSLA210319P002400002019-11-19 2:20PM EST2021-03-1926.6026.8028.400.00-32352.66%
TSLA210618P002400002019-11-11 12:48PM EST2021-06-1833.6931.2533.100.00-225052.30%
TSLA210917P002400002019-10-18 10:59AM EST2021-09-1759.6634.0039.500.00-2052.23%
TSLA220121P002400002019-11-05 10:54AM EST2022-01-2141.5539.2544.500.00-48051.59%
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