TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C002450002019-11-12 3:56PM EST2019-11-15105.00104.45105.45+4.42+4.39%441,305135.94%
TSLA191122C002450002019-11-12 10:27AM EST2019-11-22103.05103.60106.35+12.84+14.23%14480.47%
TSLA191129C002450002019-11-07 11:01AM EST2019-11-2999.70103.90106.400.00-13074.51%
TSLA191206C002450002019-11-11 10:20AM EST2019-12-0699.52103.45106.600.00-15156.35%
TSLA191213C002450002019-11-07 11:05AM EST2019-12-1395.05103.30106.850.00-1252.15%
TSLA191220C002450002019-11-12 11:35AM EST2019-12-20102.80104.30105.70-1.02-0.98%553260.60%
TSLA200117C002450002019-11-11 12:36PM EST2020-01-17103.81105.05107.550.00-13851.32%
TSLA200320C002450002019-11-08 3:28PM EST2020-03-2098.35108.55112.400.00-236451.99%
TSLA200619C002450002019-11-11 10:35AM EST2020-06-19112.05115.30118.300.00-5851.61%
TSLA200918C002450002019-10-25 11:42AM EST2020-09-1896.15120.60124.800.00-2351.23%
TSLA210115C002450002019-11-11 1:47PM EST2021-01-15127.00128.25131.350.00-117750.95%
TSLA220121C002450002019-10-28 2:17PM EST2022-01-21130.02142.00150.300.00-1951.85%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P002450002019-11-12 3:18PM EST2019-11-150.020.000.010.00-213,644121.88%
TSLA191122P002450002019-11-11 2:46PM EST2019-11-220.060.010.130.00-217284.38%
TSLA191129P002450002019-11-12 3:01PM EST2019-11-290.070.060.12-0.11-61.11%1211366.60%
TSLA191206P002450002019-11-08 11:59AM EST2019-12-060.250.000.400.00-314961.96%
TSLA191213P002450002019-11-08 1:48PM EST2019-12-130.400.080.550.00-15158.11%
TSLA191220P002450002019-11-12 3:53PM EST2019-12-200.290.280.32-0.08-21.62%781,47952.10%
TSLA191227P002450002019-11-12 3:10PM EST2019-12-270.470.400.52-0.33-41.25%110151.07%
TSLA200117P002450002019-11-12 3:40PM EST2020-01-171.621.531.60-0.11-6.36%1833652.80%
TSLA200320P002450002019-11-12 3:03PM EST2020-03-206.355.456.35+0.10+1.60%6720053.01%
TSLA200619P002450002019-11-12 11:36AM EST2020-06-1912.7812.2013.05-1.52-10.63%24252.88%
TSLA200918P002450002019-11-12 3:49PM EST2020-09-1818.5018.3018.95-0.30-1.60%51752.34%
TSLA210115P002450002019-11-07 12:15PM EST2021-01-1528.5025.8526.650.00-313052.36%
TSLA220121P002450002019-11-11 1:07PM EST2022-01-2145.4542.2047.600.00-4051.56%
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