TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:285.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C002850002020-01-03 3:48PM EST2020-01-31159.58257.10272.400.00-210.00%
TSLA200207C002850002020-01-27 9:30AM EST2020-02-07255.00257.70260.70-20.00-7.27%110.00%
TSLA200221C002850002020-01-27 9:40AM EST2020-02-21263.00258.70260.40-22.25-7.80%1750.00%
TSLA200320C002850002020-01-21 3:39PM EST2020-03-20261.65257.90262.100.00-65310.00%
TSLA200515C002850002020-01-22 11:35AM EST2020-05-15310.07260.35264.550.00-2400.00%
TSLA200619C002850002020-01-13 9:50AM EST2020-06-19217.31261.75265.900.00-1520.00%
TSLA200821C002850002020-01-14 11:19AM EST2020-08-21261.68265.25268.750.00--10.00%
TSLA200918C002850002020-01-13 11:33AM EST2020-09-18235.20266.30269.800.00-1190.00%
TSLA210115C002850002020-01-22 11:38AM EST2021-01-15320.60269.80273.600.00-518730.74%
TSLA220121C002850002020-01-17 3:25PM EST2022-01-21255.60296.65302.100.00-1951.28%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P002850002020-01-27 3:15PM EST2020-01-310.040.050.08-0.04-50.00%85852226.56%
TSLA200207P002850002020-01-27 3:46PM EST2020-02-070.180.100.24-0.12-40.00%3470150.98%
TSLA200221P002850002020-01-27 3:49PM EST2020-02-210.650.570.66+0.03+4.84%40117.38%
TSLA200320P002850002020-01-27 1:29PM EST2020-03-201.351.321.47+0.08+6.30%650591.28%
TSLA200417P002850002020-01-27 10:29AM EST2020-04-172.221.922.20+0.24+12.12%101578.98%
TSLA200515P002850002020-01-23 12:53PM EST2020-05-153.353.003.35+0.53+18.79%124573.94%
TSLA200619P002850002020-01-23 11:06AM EST2020-06-194.204.254.650.00-5420569.06%
TSLA200821P002850002020-01-24 10:01AM EST2020-08-216.457.107.750.00--164.97%
TSLA200918P002850002020-01-22 10:31AM EST2020-09-188.808.108.45+1.00+12.82%19662.69%
TSLA201016P002850002020-01-24 12:43PM EST2020-10-168.758.859.450.00-1260.86%
TSLA210115P002850002020-01-24 9:32AM EST2021-01-1512.0012.7013.200.00-141057.87%
TSLA220121P002850002020-01-23 11:57AM EST2022-01-2126.5024.5030.500.00-1652.15%
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