TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:255.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C002550002019-11-15 3:37PM EST2019-11-2296.5095.9598.40-0.91-0.93%10078.13%
TSLA191129C002550002019-11-15 3:29PM EST2019-11-2997.1095.8598.60+6.46+7.13%9065.82%
TSLA191206C002550002019-11-06 9:59AM EST2019-12-0689.0295.7598.800.00-1057.03%
TSLA191213C002550002019-11-04 12:00AM EST2019-12-1362.4795.6099.050.00--051.56%
TSLA191220C002550002019-11-15 11:59AM EST2019-12-2095.5196.7098.60+1.51+1.61%4054.20%
TSLA200117C002550002019-11-14 2:28PM EST2020-01-1796.6098.0599.400.00-4050.04%
TSLA200320C002550002019-11-15 2:45PM EST2020-03-20103.00103.00104.20+0.41+0.40%1051.28%
TSLA200619C002550002019-11-13 3:42PM EST2020-06-19106.72109.55112.200.00-1051.43%
TSLA200918C002550002019-11-13 3:36PM EST2020-09-18112.55116.10118.750.00-1051.23%
TSLA210115C002550002019-11-14 9:33AM EST2021-01-15119.79122.90126.000.00-6050.37%
TSLA220121C002550002019-10-23 2:56PM EST2022-01-21105.17137.50146.400.00-2051.68%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P002550002019-11-15 1:21PM EST2019-11-220.040.000.04+0.01+33.33%5087.50%
TSLA191129P002550002019-11-13 1:33PM EST2019-11-290.100.000.080.00-8063.67%
TSLA191206P002550002019-11-12 10:10AM EST2019-12-060.130.000.110.00-5053.13%
TSLA191213P002550002019-11-12 11:49AM EST2019-12-130.250.040.170.00-2052.30%
TSLA191220P002550002019-11-15 3:59PM EST2019-12-200.270.190.30-0.09-25.00%29050.44%
TSLA191227P002550002019-11-13 11:14AM EST2019-12-270.600.350.540.00-2050.37%
TSLA200117P002550002019-11-15 1:54PM EST2020-01-171.721.551.72-0.30-14.85%3050.61%
TSLA200320P002550002019-11-15 2:09PM EST2020-03-207.056.206.90-0.90-11.32%1051.61%
TSLA200619P002550002019-11-15 9:31AM EST2020-06-1914.7511.7514.25-0.20-1.34%25050.35%
TSLA200918P002550002019-11-15 2:02PM EST2020-09-1820.7219.6520.65-0.98-4.52%1051.13%
TSLA210115P002550002019-10-30 2:47PM EST2021-01-1536.7227.4028.950.00-48051.25%
TSLA220121P002550002019-11-06 1:08PM EST2022-01-2149.0844.2549.950.00-4050.30%
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