TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C002600002019-11-12 3:54PM EST2019-11-1589.2089.4090.35+3.93+4.61%376,292166.50%
TSLA191122C002600002019-11-12 2:51PM EST2019-11-2285.9089.0590.65+0.09+0.10%318399.95%
TSLA191129C002600002019-11-12 3:26PM EST2019-11-2986.9088.9090.85-1.62-1.83%115580.27%
TSLA191206C002600002019-11-11 11:11AM EST2019-12-0686.6288.9591.050.00-20210370.22%
TSLA191213C002600002019-11-11 11:04AM EST2019-12-1387.2088.3591.800.00-1169.02%
TSLA191220C002600002019-11-12 2:48PM EST2019-12-2086.8089.8090.95+0.95+1.11%41,22554.76%
TSLA200117C002600002019-11-12 3:41PM EST2020-01-1790.1191.7092.75+2.26+2.57%251,88652.30%
TSLA200320C002600002019-11-12 3:37PM EST2020-03-2096.0096.7099.10+2.24+2.39%1162451.23%
TSLA200619C002600002019-11-12 11:08AM EST2020-06-19103.64103.50106.65+2.21+2.18%6642650.49%
TSLA200918C002600002019-11-07 9:46AM EST2020-09-1896.80109.45113.800.00-19750.16%
TSLA210115C002600002019-11-12 3:56PM EST2021-01-15120.00117.70121.95+4.27+3.69%511,96550.37%
TSLA210319C002600002019-11-12 11:00AM EST2021-03-19122.22121.45125.65+21.51+21.36%11150.22%
TSLA210618C002600002019-11-11 10:44AM EST2021-06-18124.95126.10130.450.00-3654451.48%
TSLA210917C002600002019-10-24 9:22AM EST2021-09-1790.39128.35135.400.00-2351.41%
TSLA220121C002600002019-11-07 11:37AM EST2022-01-21129.98134.00142.300.00-53151.69%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P002600002019-11-12 1:25PM EST2019-11-150.020.010.02-0.01-33.33%104,635112.50%
TSLA191122P002600002019-11-12 2:12PM EST2019-11-220.040.010.13-0.07-63.64%1629871.48%
TSLA191129P002600002019-11-12 2:30PM EST2019-11-290.110.090.12-0.02-15.38%1416957.62%
TSLA191206P002600002019-11-12 2:56PM EST2019-12-060.170.100.18-0.04-19.05%216050.29%
TSLA191213P002600002019-11-12 10:10AM EST2019-12-130.340.230.31-0.04-10.53%17849.41%
TSLA191220P002600002019-11-12 3:57PM EST2019-12-200.480.470.53-0.19-28.36%2902,11848.61%
TSLA191227P002600002019-11-12 12:27PM EST2019-12-270.820.730.82-0.14-14.58%2448.28%
TSLA200117P002600002019-11-12 3:33PM EST2020-01-172.482.342.42-0.16-6.06%983,64150.12%
TSLA200320P002600002019-11-12 1:28PM EST2020-03-208.608.008.45+0.05+0.58%872951.83%
TSLA200619P002600002019-11-12 2:27PM EST2020-06-1916.0015.0517.05-0.35-2.14%211,29051.82%
TSLA200918P002600002019-11-11 12:57PM EST2020-09-1822.9021.9523.40-0.30-1.29%41951.29%
TSLA210115P002600002019-11-12 1:38PM EST2021-01-1530.9030.0031.20-1.10-3.44%175051.04%
TSLA210319P002600002019-11-07 2:15PM EST2021-03-1937.5034.0035.850.00-11151.36%
TSLA210618P002600002019-10-28 10:52AM EST2021-06-1847.1538.7040.650.00-29150.86%
TSLA210917P002600002019-11-01 12:02PM EST2021-09-1750.9043.1047.600.00-11151.36%
TSLA220121P002600002019-11-07 11:37AM EST2022-01-2151.4447.6553.300.00-54350.49%
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