TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:280.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C002800002019-11-20 3:06PM EST2019-11-2271.8571.6074.80-7.85-9.85%11105156.10%
TSLA191129C002800002019-11-20 3:39PM EST2019-11-2971.3070.4572.90+2.30+3.33%1060579.54%
TSLA191206C002800002019-11-20 11:31AM EST2019-12-0675.1070.6075.00+3.41+4.76%720659.23%
TSLA191213C002800002019-11-04 10:37AM EST2019-12-1338.9570.7074.950.00-1150.22%
TSLA191220C002800002019-11-20 11:27AM EST2019-12-2074.4572.2575.20-5.80-7.23%101,81853.31%
TSLA191227C002800002019-11-18 1:31PM EST2019-12-2770.1371.5575.800.00-2660.36%
TSLA200117C002800002019-11-20 1:55PM EST2020-01-1777.4074.3578.00-5.00-6.07%33,76356.40%
TSLA200320C002800002019-11-20 9:51AM EST2020-03-2087.7581.8085.20-1.50-1.68%254650.59%
TSLA200515C002800002019-11-18 12:09AM EST2020-05-1588.3587.3090.650.00--250.07%
TSLA200619C002800002019-11-19 3:04PM EST2020-06-1997.6990.3593.800.00-469951.97%
TSLA200918C002800002019-11-14 3:48PM EST2020-09-1897.0097.95100.800.00-392150.73%
TSLA210115C002800002019-11-20 2:51PM EST2021-01-15107.00106.05110.40-6.12-5.41%41,04451.16%
TSLA210319C002800002019-11-11 1:12PM EST2021-03-19108.25110.10114.400.00-2550.85%
TSLA210618C002800002019-11-19 12:54PM EST2021-06-18122.00115.10119.500.00-142150.31%
TSLA210917C002800002019-11-08 10:39AM EST2021-09-17110.28118.75126.550.00-51051.42%
TSLA220121C002800002019-11-20 10:39AM EST2022-01-21130.74124.20132.30+6.66+5.37%32750.66%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P002800002019-11-20 11:56AM EST2019-11-220.020.000.03+0.01+100.00%645488.28%
TSLA191129P002800002019-11-20 2:09PM EST2019-11-290.100.030.13+0.03+42.86%1445657.62%
TSLA191206P002800002019-11-20 1:20PM EST2019-12-060.150.130.180.00-1416649.12%
TSLA191213P002800002019-11-20 2:56PM EST2019-12-130.280.230.31+0.06+27.27%7016544.82%
TSLA191220P002800002019-11-20 3:56PM EST2019-12-200.590.530.61+0.11+22.92%1232,44544.29%
TSLA191227P002800002019-11-20 1:03PM EST2019-12-271.000.961.14+0.12+13.64%1514745.28%
TSLA200117P002800002019-11-20 3:18PM EST2020-01-173.553.353.50+0.58+19.53%1605,18048.14%
TSLA200320P002800002019-11-20 3:58PM EST2020-03-2010.8010.2511.00+1.10+11.34%602,08750.07%
TSLA200515P002800002019-11-19 1:37PM EST2020-05-1516.0616.2017.500.00-116050.23%
TSLA200619P002800002019-11-19 3:57PM EST2020-06-1918.4918.9020.500.00-555750.63%
TSLA200918P002800002019-11-20 11:42AM EST2020-09-1827.1426.4528.10+1.37+5.32%1024850.27%
TSLA210115P002800002019-11-20 10:31AM EST2021-01-1535.4835.4536.90+0.08+0.23%181550.11%
TSLA210319P002800002019-11-07 11:14AM EST2021-03-1943.9839.5041.750.00-2850.54%
TSLA210618P002800002019-11-19 2:47PM EST2021-06-1844.1544.8047.100.00-64650.21%
TSLA210917P002800002019-11-11 12:58PM EST2021-09-1752.8047.9554.800.00-1851.76%
TSLA220121P002800002019-11-19 10:36AM EST2022-01-2156.4054.2060.000.00-5023350.64%
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