TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C002900002020-01-14 1:49PM EST2020-01-24251.35218.00222.200.00--5299.80%
TSLA200131C002900002020-01-17 3:49PM EST2020-01-31219.60218.15222.30-20.40-8.50%425182.67%
TSLA200207C002900002019-12-31 3:58PM EST2020-02-07128.50218.40222.550.00-11146.29%
TSLA200221C002900002020-01-16 3:43PM EST2020-02-21220.10219.80222.40-2.80-1.26%510589.55%
TSLA200320C002900002020-01-15 2:51PM EST2020-03-20241.56219.70224.150.00-231674.98%
TSLA200515C002900002020-01-17 3:26PM EST2020-05-15223.14222.50227.00-23.23-9.43%11167.04%
TSLA200619C002900002020-01-17 3:26PM EST2020-06-19224.62224.10228.45+9.25+4.29%155663.20%
TSLA200821C002900002020-01-10 12:28PM EST2020-08-21198.75228.10232.050.00-1160.78%
TSLA200918C002900002020-01-09 9:57AM EST2020-09-18210.40229.25233.200.00-19059.08%
TSLA201016C002900002020-01-10 9:33AM EST2020-10-16206.15230.50234.500.00-1157.87%
TSLA210115C002900002020-01-16 12:48PM EST2021-01-15230.00234.95239.000.00-430055.47%
TSLA210319C002900002020-01-07 1:03PM EST2021-03-19199.65238.65242.850.00-22955.06%
TSLA210618C002900002020-01-08 11:21AM EST2021-06-18211.50242.75247.150.00-215253.64%
TSLA220121C002900002020-01-17 3:55PM EST2022-01-21252.25249.80256.30+37.85+17.65%11650.58%
TSLA220617C002900002020-01-16 12:55PM EST2022-06-17252.00254.00264.000.00-1352.66%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P002900002020-01-17 1:14PM EST2020-01-240.030.000.04-0.02-40.00%110278175.00%
TSLA200131P002900002020-01-17 12:53PM EST2020-01-310.180.050.29+0.04+28.57%5535130.08%
TSLA200207P002900002020-01-17 10:09AM EST2020-02-070.410.000.75-0.15-26.79%10243111.96%
TSLA200221P002900002020-01-17 3:47PM EST2020-02-210.700.610.92-0.10-12.50%13270292.87%
TSLA200320P002900002020-01-17 3:41PM EST2020-03-201.431.221.68-0.22-13.33%1290975.26%
TSLA200417P002900002020-01-17 1:58PM EST2020-04-172.412.102.55-0.31-11.40%22867.80%
TSLA200515P002900002020-01-17 2:00PM EST2020-05-153.903.554.15-0.10-2.50%18065.59%
TSLA200619P002900002020-01-16 3:55PM EST2020-06-195.535.155.70+0.28+5.33%111,79862.27%
TSLA200717P002900002020-01-14 12:34PM EST2020-07-176.416.207.100.00-110260.19%
TSLA200918P002900002020-01-17 3:48PM EST2020-09-1810.099.7010.50-0.26-2.51%638158.08%
TSLA201016P002900002020-01-15 11:43AM EST2020-10-1610.2710.7011.800.00-11456.78%
TSLA210115P002900002020-01-15 2:41PM EST2021-01-1514.5014.8515.600.00-243554.05%
TSLA210319P002900002020-01-17 9:56AM EST2021-03-1918.6417.7519.45+1.15+6.58%14953.43%
TSLA210618P002900002020-01-16 10:13AM EST2021-06-1823.2020.8023.400.00-113251.64%
TSLA210917P002900002019-12-31 9:54AM EST2021-09-1741.0024.4028.250.00-142550.95%
TSLA220121P002900002020-01-14 1:28PM EST2022-01-2128.0028.5531.650.00-3414350.02%
TSLA220617P002900002020-01-17 12:01PM EST2022-06-1735.6933.0037.60+4.90+15.91%1849.24%
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