TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:260.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002600002020-02-13 1:56PM EST2020-02-21543.90535.20543.600.00-1933586.52%
TSLA200320C002600002020-02-12 10:08AM EST2020-03-20540.00535.05544.05+23.42+4.53%1347211.87%
TSLA200417C002600002020-02-12 9:54AM EST2020-04-17521.16534.75542.750.00--1144.43%
TSLA200515C002600002020-01-29 2:35PM EST2020-05-15375.61536.45545.450.00-110101.34%
TSLA200619C002600002020-02-13 1:39PM EST2020-06-19548.22537.00544.600.00-136283.69%
TSLA200717C002600002020-02-05 10:18AM EST2020-07-17502.05537.40546.100.00--284.57%
TSLA200821C002600002020-01-27 12:47PM EST2020-08-21303.05538.20547.200.00--181.74%
TSLA200918C002600002020-02-04 12:52PM EST2020-09-18649.30538.75547.200.00-55377.47%
TSLA201016C002600002020-02-05 10:15AM EST2020-10-16503.70539.25548.100.00--175.63%
TSLA210115C002600002020-02-10 11:34AM EST2021-01-15518.10540.25552.800.00-21,32972.10%
TSLA210319C002600002020-02-04 3:33PM EST2021-03-19704.70540.00556.100.00-21269.17%
TSLA210618C002600002020-02-05 10:14AM EST2021-06-18509.75542.90558.750.00-153266.77%
TSLA210917C002600002019-10-24 9:22AM EST2021-09-1790.39116.50123.950.00-230.00%
TSLA220121C002600002020-02-06 9:45AM EST2022-01-21446.67547.65562.000.00-73060.09%
TSLA220617C002600002020-01-30 10:04AM EST2022-06-17410.05550.65568.050.00-2758.81%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P002600002020-02-14 1:20PM EST2020-02-210.070.010.12+0.04+133.33%2767357.81%
TSLA200320P002600002020-02-14 11:54AM EST2020-03-200.200.100.55-0.20-50.00%11837148.24%
TSLA200417P002600002020-02-14 9:50AM EST2020-04-170.600.300.80-0.11-15.49%25219115.04%
TSLA200515P002600002020-02-14 12:18PM EST2020-05-151.201.201.83-0.25-17.24%11292108.79%
TSLA200619P002600002020-02-14 12:19PM EST2020-06-191.901.202.54-0.56-22.76%11,32295.00%
TSLA200717P002600002020-02-11 10:07AM EST2020-07-172.251.952.800.00-14489.05%
TSLA200821P002600002020-02-14 2:02PM EST2020-08-212.852.364.15-0.55-16.18%610384.63%
TSLA200918P002600002020-02-10 1:24PM EST2020-09-184.502.724.600.00-323480.55%
TSLA201016P002600002020-02-11 1:03PM EST2020-10-164.803.605.600.00-13179.02%
TSLA210115P002600002020-02-14 11:48AM EST2021-01-155.904.658.900.00-21,99072.79%
TSLA210319P002600002020-02-13 12:30PM EST2021-03-198.708.009.800.00-34170.84%
TSLA210618P002600002020-02-13 1:24PM EST2021-06-1810.338.5013.500.00-69067.12%
TSLA210917P002600002020-02-10 11:56AM EST2021-09-1713.7010.5014.800.00-11363.76%
TSLA220121P002600002020-02-07 3:08PM EST2022-01-2115.7513.0018.000.00-130360.89%
TSLA220617P002600002020-02-13 9:51AM EST2022-06-1717.9815.5020.500.00-147957.69%
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