TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C002700002019-11-13 3:43PM EST2019-11-1577.2075.5076.25-2.32-2.92%153,522148.83%
TSLA191122C002700002019-11-13 1:18PM EST2019-11-2282.4875.5576.35+7.48+9.97%111675.59%
TSLA191129C002700002019-11-13 1:53PM EST2019-11-2981.3675.5576.40+5.86+7.76%2011058.30%
TSLA191206C002700002019-11-11 1:58PM EST2019-12-0675.6575.1577.100.00-1532160.47%
TSLA191213C002700002019-11-01 12:09PM EST2019-12-1344.2675.6077.150.00-2253.49%
TSLA191220C002700002019-11-13 3:56PM EST2019-12-2077.4076.2577.05+0.19+0.25%133,61047.17%
TSLA200117C002700002019-11-13 3:35PM EST2020-01-1780.4179.0079.65-0.31-0.38%182,34549.04%
TSLA200320C002700002019-11-13 11:26AM EST2020-03-2090.5985.5088.60+5.13+6.00%14391651.66%
TSLA200619C002700002019-11-13 10:11AM EST2020-06-19101.5093.8596.75+7.85+8.38%41,17950.93%
TSLA200918C002700002019-11-13 3:37PM EST2020-09-18102.2299.65103.80+1.47+1.46%11251.92%
TSLA210115C002700002019-11-13 3:38PM EST2021-01-15110.48108.35111.90+0.25+0.23%142651.25%
TSLA210319C002700002019-11-01 12:19PM EST2021-03-1987.40112.25115.850.00-101351.05%
TSLA210618C002700002019-11-13 3:46PM EST2021-06-18119.85117.15121.35-2.45-2.00%120650.95%
TSLA210917C002700002019-11-04 12:09PM EST2021-09-17100.00120.45128.550.00-1252.31%
TSLA220121C002700002019-11-07 1:49PM EST2022-01-21122.50126.80133.750.00-1551.27%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P002700002019-11-13 12:22PM EST2019-11-150.010.000.02-0.01-50.00%912,811112.50%
TSLA191122P002700002019-11-13 3:10PM EST2019-11-220.030.010.11-0.02-40.00%637263.28%
TSLA191129P002700002019-11-13 11:18AM EST2019-11-290.120.070.15-0.04-25.00%431750.98%
TSLA191206P002700002019-11-12 10:11AM EST2019-12-060.260.200.280.00-1410548.39%
TSLA191213P002700002019-11-11 1:26PM EST2019-12-130.580.400.490.00-689046.41%
TSLA191220P002700002019-11-13 3:54PM EST2019-12-200.770.760.80+0.02+2.67%1001,24345.73%
TSLA191227P002700002019-11-13 3:41PM EST2019-12-271.151.131.260.00-717846.02%
TSLA200117P002700002019-11-13 3:38PM EST2020-01-173.503.353.45+0.33+10.41%1106,98948.69%
TSLA200320P002700002019-11-13 3:47PM EST2020-03-2010.7510.4010.85+0.55+5.39%2086251.06%
TSLA200619P002700002019-11-13 3:43PM EST2020-06-1918.8118.4019.50+0.26+1.40%483350.64%
TSLA200918P002700002019-11-13 11:40AM EST2020-09-1825.2025.6526.80-0.58-2.25%2319950.41%
TSLA210115P002700002019-11-13 3:36PM EST2021-01-1535.0033.8535.45+0.70+2.04%2325950.28%
TSLA210319P002700002019-11-12 9:30AM EST2021-03-1938.8537.8539.600.00-17450.26%
TSLA210618P002700002019-11-07 12:22PM EST2021-06-1846.1043.0545.400.00-23750.23%
TSLA210917P002700002019-11-13 1:49PM EST2021-09-1748.5046.4051.75-2.20-4.34%51350.04%
TSLA220121P002700002019-10-28 9:57AM EST2022-01-2158.6551.3558.500.00-3751.85%
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