TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C002750002020-02-07 9:37AM EST2020-02-21476.35520.05528.700.00-129562.01%
TSLA200320C002750002020-02-12 2:12PM EST2020-03-20495.22520.10528.450.00-25404196.19%
TSLA200417C002750002020-02-10 12:11AM EST2020-04-17639.40520.70529.250.00--2148.87%
TSLA200515C002750002020-02-05 10:04AM EST2020-05-15520.00521.70530.700.00-11699.80%
TSLA200619C002750002020-02-11 3:53PM EST2020-06-19501.11522.35530.500.00-18286.56%
TSLA200821C002750002020-02-05 9:59AM EST2020-08-21525.05523.75532.800.00--180.58%
TSLA200918C002750002020-02-06 11:37AM EST2020-09-18470.30524.40532.800.00-154276.40%
TSLA201016C002750002020-02-04 3:48PM EST2020-10-16695.70525.00533.850.00--274.65%
TSLA210115C002750002020-02-13 11:04AM EST2021-01-15539.23525.85539.15+29.23+5.73%394470.85%
TSLA220121C002750002020-02-06 11:41AM EST2022-01-21520.00534.60549.000.00-2759.32%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P002750002020-02-13 12:56PM EST2020-02-210.030.010.050.00-2461,277320.31%
TSLA200320P002750002020-02-14 11:43AM EST2020-03-200.410.110.54-0.04-8.89%139,275141.21%
TSLA200417P002750002020-02-07 12:48PM EST2020-04-171.800.351.370.00-1544115.99%
TSLA200515P002750002020-02-13 10:54AM EST2020-05-152.001.002.070.00-192103.88%
TSLA200619P002750002020-02-13 2:50PM EST2020-06-192.301.592.750.00-230192.69%
TSLA200821P002750002020-02-05 12:42PM EST2020-08-216.253.054.700.00-11283.24%
TSLA200918P002750002020-02-06 9:58AM EST2020-09-185.603.354.800.00-111478.33%
TSLA201016P002750002020-02-10 10:07AM EST2020-10-165.304.255.500.00-15376.20%
TSLA210115P002750002020-02-13 2:56PM EST2021-01-157.705.0010.000.00-224570.96%
TSLA220121P002750002020-02-06 1:39PM EST2022-01-2118.2716.0020.000.00-511860.55%
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