TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:285.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C002850002019-11-20 2:07PM EST2019-11-2268.0566.5569.80-2.51-3.56%10136145.41%
TSLA191129C002850002019-11-19 10:32AM EST2019-11-2966.8065.7569.700.00-77670.41%
TSLA191206C002850002019-11-18 2:11PM EST2019-12-0664.2765.6570.000.00-13755.81%
TSLA191213C002850002019-11-07 10:33AM EST2019-12-1356.4665.8569.950.00-2066.20%
TSLA191220C002850002019-11-20 2:23PM EST2019-12-2067.9566.6569.90-7.00-9.34%172457.95%
TSLA191227C002850002019-11-19 9:55AM EST2019-12-2764.8866.7070.900.00-2957.37%
TSLA200117C002850002019-11-20 10:48AM EST2020-01-1774.1169.1573.40-4.19-5.35%10094454.61%
TSLA200320C002850002019-11-20 1:59PM EST2020-03-2079.5778.0080.75-5.71-6.70%440252.18%
TSLA200515C002850002019-11-18 12:09AM EST2020-05-1585.1084.2587.150.00--3450.22%
TSLA200619C002850002019-11-19 3:01PM EST2020-06-1994.0086.6090.150.00-15151.42%
TSLA200918C002850002019-11-19 11:42AM EST2020-09-1898.5093.5098.300.00-101951.21%
TSLA210115C002850002019-11-19 11:45AM EST2021-01-15107.16103.00107.100.00-1121450.70%
TSLA220121C002850002019-10-25 12:05PM EST2022-01-21101.29121.15129.550.00-3950.41%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P002850002019-11-20 10:22AM EST2019-11-220.020.010.04+0.01+100.00%4137085.94%
TSLA191129P002850002019-11-20 1:16PM EST2019-11-290.120.010.15+0.02+20.00%428853.71%
TSLA191206P002850002019-11-20 3:32PM EST2019-12-060.200.010.21+0.06+42.86%318346.88%
TSLA191213P002850002019-11-19 2:14PM EST2019-12-130.310.300.420.00-1612144.02%
TSLA191220P002850002019-11-20 3:56PM EST2019-12-200.760.680.79+0.14+22.58%1961,09943.53%
TSLA191227P002850002019-11-20 3:17PM EST2019-12-271.351.161.42+0.25+22.73%38744.58%
TSLA200117P002850002019-11-20 3:55PM EST2020-01-174.003.854.05+0.67+20.12%6696647.44%
TSLA200320P002850002019-11-20 3:50PM EST2020-03-2011.8511.4012.00+0.95+8.72%1646449.45%
TSLA200515P002850002019-11-19 12:59PM EST2020-05-1517.2117.4518.850.00-512750.75%
TSLA200619P002850002019-11-20 3:29PM EST2020-06-1921.4820.3521.75+1.89+9.65%617950.00%
TSLA200918P002850002019-11-19 1:57PM EST2020-09-1827.7628.7530.000.00-1450.17%
TSLA210115P002850002019-11-19 3:35PM EST2021-01-1535.6937.2038.950.00-125249.96%
TSLA220121P002850002019-11-20 10:16AM EST2022-01-2158.6056.3063.05-7.75-11.68%2450.88%
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