TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C002750002019-11-12 3:10PM EST2019-11-1572.5574.4575.40+2.02+2.86%924,402141.80%
TSLA191122C002750002019-11-12 3:45PM EST2019-11-2273.8874.3075.60+12.13+19.64%523551.56%
TSLA191129C002750002019-11-12 10:39AM EST2019-11-2973.0873.4076.80+2.69+3.82%38650.88%
TSLA191206C002750002019-11-07 3:52PM EST2019-12-0662.8073.2577.150.00-2769.29%
TSLA191213C002750002019-11-12 12:11PM EST2019-12-1373.9573.3576.80+3.09+4.36%2558.42%
TSLA191220C002750002019-11-12 3:53PM EST2019-12-2075.2574.8576.60+4.25+5.99%105,71651.36%
TSLA200117C002750002019-11-12 3:44PM EST2020-01-1777.0578.0578.90-0.27-0.35%22,16649.07%
TSLA200320C002750002019-11-12 2:12PM EST2020-03-2081.4884.6586.35-0.28-0.34%447451.15%
TSLA200619C002750002019-11-12 12:15PM EST2020-06-1991.9992.3095.50+1.84+2.04%107151.44%
TSLA200918C002750002019-11-06 3:55PM EST2020-09-1882.9399.05103.200.00-31151.31%
TSLA210115C002750002019-11-12 9:56AM EST2021-01-15106.50107.75112.10-0.70-0.65%41,16151.28%
TSLA220121C002750002019-11-11 10:11AM EST2022-01-21125.80124.00132.200.00-1549.97%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P002750002019-11-12 2:30PM EST2019-11-150.020.000.03-0.02-50.00%5801,98492.19%
TSLA191122P002750002019-11-12 9:47AM EST2019-11-220.090.020.09-0.01-10.00%1626557.62%
TSLA191129P002750002019-11-12 2:30PM EST2019-11-290.190.150.21-0.01-5.00%3433551.37%
TSLA191206P002750002019-11-12 3:42PM EST2019-12-060.290.230.36-0.17-36.96%2222847.95%
TSLA191213P002750002019-11-12 2:12PM EST2019-12-130.580.490.56-0.12-17.14%3127445.48%
TSLA191220P002750002019-11-12 3:56PM EST2019-12-200.910.920.97-0.30-24.79%1122,59445.62%
TSLA191227P002750002019-11-12 11:43AM EST2019-12-271.451.301.40-0.19-11.59%71745.34%
TSLA200117P002750002019-11-12 3:46PM EST2020-01-173.703.703.75-0.40-9.76%783,78948.25%
TSLA200320P002750002019-11-12 3:59PM EST2020-03-2010.349.0011.55-1.04-9.14%13456551.41%
TSLA200619P002750002019-11-12 11:01AM EST2020-06-1919.5019.0020.05-1.05-5.11%55050.12%
TSLA200918P002750002019-11-11 3:24PM EST2020-09-1827.2926.2527.600.00-93850.64%
TSLA210115P002750002019-11-11 11:04AM EST2021-01-1536.5735.0538.700.00-2017351.05%
TSLA220121P002750002019-11-11 12:12PM EST2022-01-2156.7553.4559.250.00-163351.22%
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