TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:255.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C002550002020-01-07 12:34PM EST2020-01-31209.15253.10257.250.00-11192.97%
TSLA200221C002550002020-01-15 3:51PM EST2020-02-21265.52253.65257.100.00-1213120.12%
TSLA200320C002550002020-01-09 3:27PM EST2020-03-20228.75254.10258.800.00-18482.18%
TSLA200417C002550002020-01-15 10:32AM EST2020-04-17280.79254.70258.850.00--271.66%
TSLA200515C002550002020-01-13 12:03PM EST2020-05-15261.59255.50260.050.00-1269.39%
TSLA200619C002550002020-01-14 2:05PM EST2020-06-19259.57256.70261.25-27.70-9.64%12766.35%
TSLA200918C002550002020-01-16 3:57PM EST2020-09-18263.25260.40264.350.00-2661.53%
TSLA210115C002550002020-01-15 3:08PM EST2021-01-15267.51264.65268.80-14.82-5.25%113157.65%
TSLA220121C002550002020-01-17 3:07PM EST2022-01-21278.00276.15283.05+107.00+62.57%11552.23%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P002550002020-01-17 3:58PM EST2020-01-240.010.000.030.00-2061,224157.81%
TSLA200131P002550002020-01-17 2:04PM EST2020-01-310.080.050.10-0.17-68.00%6401127.73%
TSLA200221P002550002020-01-17 12:51PM EST2020-02-210.540.320.50+0.10+22.73%174597.95%
TSLA200320P002550002020-01-17 1:55PM EST2020-03-200.990.811.03-0.12-10.81%330681.84%
TSLA200417P002550002020-01-15 3:22PM EST2020-04-171.621.121.490.00-101371.99%
TSLA200515P002550002020-01-13 3:34PM EST2020-05-152.002.032.460.00-1519069.26%
TSLA200619P002550002020-01-17 1:41PM EST2020-06-193.453.053.60+0.15+4.55%1024465.78%
TSLA200918P002550002020-01-08 1:40PM EST2020-09-186.806.206.700.00-56960.60%
TSLA210115P002550002020-01-14 1:28PM EST2021-01-159.8510.0510.950.00-122956.59%
TSLA220121P002550002020-01-17 11:55AM EST2022-01-2123.0021.0024.95+1.00+4.55%15151.35%
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