TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C002800002020-01-24 1:41PM EST2020-01-31281.48261.40264.050.00-120.00%
TSLA200221C002800002020-01-22 9:55AM EST2020-02-21291.55262.65266.350.00-270.00%
TSLA200320C002800002020-01-27 11:58AM EST2020-03-20272.15262.10265.60-5.76-2.07%25020.00%
TSLA200417C002800002020-01-24 3:23PM EST2020-04-17284.23276.25280.600.00---63.04%
TSLA200515C002800002020-01-15 3:09PM EST2020-05-15250.58265.15268.950.00-1230.00%
TSLA200619C002800002020-01-22 1:58PM EST2020-06-19302.00266.35270.600.00-27500.00%
TSLA200821C002800002020-01-15 10:40AM EST2020-08-21262.45268.85271.650.00--50.00%
TSLA200918C002800002020-01-23 3:27PM EST2020-09-18299.05270.70274.350.00-4320.00%
TSLA210115C002800002020-01-23 2:32PM EST2021-01-15298.68274.10278.350.00-578229.15%
TSLA210319C002800002020-01-24 10:37AM EST2021-03-19302.05278.50283.050.00-141642.59%
TSLA210618C002800002020-01-16 11:28AM EST2021-06-18244.00280.80285.750.00-139442.77%
TSLA210917C002800002019-11-08 10:39AM EST2021-09-17110.28122.40130.050.00-5100.00%
TSLA220121C002800002020-01-23 3:26PM EST2022-01-21317.63289.35294.350.00-12244.33%
TSLA220617C002800002020-01-24 12:36PM EST2022-06-17312.58293.30301.850.00-3245.97%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P002800002020-01-27 2:43PM EST2020-01-310.040.020.05-0.04-50.00%1184220.31%
TSLA200221P002800002020-01-27 1:07PM EST2020-02-210.530.520.59-0.06-10.17%570118.51%
TSLA200320P002800002020-01-27 11:40AM EST2020-03-201.331.211.40+0.16+13.68%63,71792.41%
TSLA200417P002800002020-01-27 3:01PM EST2020-04-171.951.902.09+0.23+13.37%171480.36%
TSLA200515P002800002020-01-27 3:05PM EST2020-05-153.002.843.15+0.28+10.29%447474.77%
TSLA200619P002800002020-01-27 3:06PM EST2020-06-194.354.004.40+0.62+16.62%372669.74%
TSLA200717P002800002020-01-22 11:38AM EST2020-07-174.404.855.450.00-12866.75%
TSLA200821P002800002020-01-23 2:03PM EST2020-08-216.256.657.050.00---65.09%
TSLA200918P002800002020-01-27 1:01PM EST2020-09-187.407.557.95+0.01+0.14%123063.01%
TSLA201016P002800002020-01-24 2:42PM EST2020-10-168.448.609.200.00-25061.74%
TSLA210115P002800002020-01-27 11:21AM EST2021-01-1512.4512.1012.60+0.45+3.75%178558.30%
TSLA210319P002800002020-01-27 11:21AM EST2021-03-1915.4514.8516.20+0.95+6.55%25857.57%
TSLA210618P002800002020-01-21 3:07PM EST2021-06-1818.0018.3020.100.00-212155.90%
TSLA210917P002800002020-01-23 10:13AM EST2021-09-1722.0020.0026.000.00-1354.81%
TSLA220121P002800002020-01-21 2:11PM EST2022-01-2127.0023.5029.500.00-324552.48%
TSLA220617P002800002020-01-24 12:47PM EST2022-06-1731.0029.0035.00+1.00+3.33%32351.49%
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