TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:250.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002500002020-02-11 11:57AM EST2020-02-21524.65592.90600.000.00-136555.47%
TSLA200320C002500002020-02-12 9:54AM EST2020-03-20530.82591.95600.100.00-1789198.05%
TSLA200417C002500002020-02-06 10:27AM EST2020-04-17503.05592.30600.950.00-17153.80%
TSLA200515C002500002020-02-06 3:51PM EST2020-05-15500.00592.95601.650.00-229132.14%
TSLA200619C002500002020-02-13 11:49AM EST2020-06-19541.32593.15602.100.00-1430114.28%
TSLA200717C002500002020-02-04 9:44AM EST2020-07-17649.75593.60602.050.00-16102.89%
TSLA200918C002500002020-02-04 11:39AM EST2020-09-18650.60594.65603.350.00-83266.92%
TSLA210115C002500002020-02-18 10:43AM EST2021-01-15606.16596.00607.45+49.05+8.80%22,46068.14%
TSLA210319C002500002020-02-06 10:20AM EST2021-03-19524.15595.40610.050.00-1365.44%
TSLA210618C002500002020-02-07 1:08PM EST2021-06-18505.99597.00612.350.00-116763.36%
TSLA210917C002500002019-11-26 1:45PM EST2021-09-17122.00202.60210.700.00-1110.00%
TSLA220121C002500002020-02-10 10:30AM EST2022-01-21550.82602.00617.000.00-237059.65%
TSLA220617C002500002020-02-04 1:03PM EST2022-06-17676.04605.10622.450.00-1558.80%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P002500002020-02-18 10:12AM EST2020-02-210.010.000.02-0.01-50.00%640334.38%
TSLA200320P002500002020-02-18 11:10AM EST2020-03-200.280.250.35-0.09-24.32%1403,194158.20%
TSLA200417P002500002020-02-18 9:37AM EST2020-04-170.460.200.78-0.14-23.33%50238122.07%
TSLA200515P002500002020-02-18 11:42AM EST2020-05-150.750.501.18-0.31-29.25%551,276107.69%
TSLA200619P002500002020-02-18 11:45AM EST2020-06-191.361.151.71-0.39-22.29%4324,14797.94%
TSLA200717P002500002020-02-12 1:24PM EST2020-07-172.201.112.080.00-111189.81%
TSLA200821P002500002020-02-13 10:56AM EST2020-08-212.660.002.760.00-523179.24%
TSLA200918P002500002020-02-18 10:48AM EST2020-09-183.302.833.30-0.40-10.81%1586083.62%
TSLA201016P002500002020-02-18 11:03AM EST2020-10-163.503.503.85-0.69-16.47%11525381.14%
TSLA210115P002500002020-02-18 9:51AM EST2021-01-156.004.456.05-0.36-5.66%17,13973.88%
TSLA210319P002500002020-02-18 11:55AM EST2021-03-197.235.608.85-0.37-4.87%111472.25%
TSLA210618P002500002020-02-14 1:42PM EST2021-06-189.708.7510.400.00-275269.27%
TSLA210917P002500002020-02-07 1:34PM EST2021-09-1711.359.500.000.00-44355.02%
TSLA220121P002500002020-02-18 11:23AM EST2022-01-2115.0012.5015.55+0.25+1.69%196763.13%
TSLA220617P002500002020-02-13 2:56PM EST2022-06-1717.500.000.000.00-115212.50%
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