TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C002700002020-01-14 9:55AM EST2020-01-24260.00238.05242.200.00-215332.81%
TSLA200221C002700002020-01-10 12:02PM EST2020-02-21205.81238.70242.400.00-102174.61%
TSLA200320C002700002020-01-17 2:41PM EST2020-03-20239.20239.30244.00+4.91+2.10%176380.36%
TSLA200515C002700002019-12-31 12:11PM EST2020-05-15175.20241.30246.000.00-110769.53%
TSLA200619C002700002020-01-13 12:45PM EST2020-06-19235.00242.65247.050.00-11,11565.33%
TSLA200717C002700002020-01-08 2:33PM EST2020-07-17232.15243.80248.050.00--163.16%
TSLA200821C002700002020-01-14 3:38PM EST2020-08-21276.00245.95249.950.00--162.53%
TSLA200918C002700002020-01-16 11:28AM EST2020-09-18238.64246.90250.900.00-83360.71%
TSLA210115C002700002020-01-13 3:38PM EST2021-01-15246.74251.75255.800.00-340556.78%
TSLA210319C002700002020-01-15 12:35PM EST2021-03-19276.80252.50259.650.00-11855.14%
TSLA210618C002700002020-01-14 9:45AM EST2021-06-18289.16258.40263.250.00-119654.81%
TSLA210917C002700002019-12-16 12:10PM EST2021-09-17149.90263.60272.000.00-8056.48%
TSLA220121C002700002020-01-08 1:43PM EST2022-01-21296.00264.60270.950.00-42251.36%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P002700002020-01-17 1:38PM EST2020-01-240.020.010.10-0.01-33.33%1334214.06%
TSLA200131P002700002020-01-17 11:13AM EST2020-01-310.110.010.15+0.04+57.14%264347133.98%
TSLA200221P002700002020-01-17 3:44PM EST2020-02-210.500.430.56-0.07-12.28%20764797.12%
TSLA200320P002700002020-01-17 3:05PM EST2020-03-201.130.881.23-0.18-13.74%391,36179.30%
TSLA200417P002700002020-01-17 3:57PM EST2020-04-171.681.421.92-0.29-14.72%104870.74%
TSLA200515P002700002020-01-17 3:41PM EST2020-05-152.742.433.050.00-230167.63%
TSLA200619P002700002020-01-17 3:37PM EST2020-06-194.153.804.35-0.33-7.37%1696064.42%
TSLA200717P002700002020-01-17 3:46PM EST2020-07-175.204.655.45+0.10+1.96%208162.13%
TSLA200821P002700002020-01-17 1:06PM EST2020-08-217.20--0.00---0.00%
TSLA200918P002700002020-01-16 11:11AM EST2020-09-188.307.608.250.00-439259.81%
TSLA201016P002700002020-01-14 2:27PM EST2020-10-167.908.659.350.00-3958.61%
TSLA210115P002700002020-01-16 12:42PM EST2021-01-1512.6312.0513.500.00-41,83756.14%
TSLA210319P002700002020-01-14 11:38AM EST2021-03-1914.6114.0516.600.00-15654.88%
TSLA210618P002700002020-01-14 3:54PM EST2021-06-1816.8917.2520.200.00-14153.28%
TSLA210917P002700002020-01-15 11:18AM EST2021-09-1720.7220.0524.000.00-66652.06%
TSLA220121P002700002020-01-17 1:00PM EST2022-01-2128.0224.0528.15-3.15-10.11%20024150.52%
TSLA220617P002700002020-01-17 11:12AM EST2022-06-1730.5028.0532.40+2.00+7.02%11450.33%
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