TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C002900002019-11-12 3:43PM EST2019-11-1558.2559.4560.35+2.76+4.97%621,568112.60%
TSLA191122C002900002019-11-11 10:32AM EST2019-11-2253.9858.5561.750.00-111,00955.47%
TSLA191129C002900002019-11-12 10:25AM EST2019-11-2959.1359.2061.30+3.32+5.95%227860.21%
TSLA191206C002900002019-11-12 2:28PM EST2019-12-0657.1659.3061.65+1.04+1.85%72353.55%
TSLA191213C002900002019-11-05 3:35PM EST2019-12-1333.8359.6562.400.00--151.87%
TSLA191220C002900002019-11-12 3:12PM EST2019-12-2059.9061.1562.25+2.32+4.03%1395046.03%
TSLA191227C002900002019-11-07 3:02PM EST2019-12-2750.7860.3064.250.00--14151.01%
TSLA200117C002900002019-11-12 3:52PM EST2020-01-1764.9965.0065.95+3.52+5.73%251,63047.27%
TSLA200320C002900002019-11-12 2:50PM EST2020-03-2070.8373.4075.00-2.57-3.50%430349.99%
TSLA200619C002900002019-11-12 1:45PM EST2020-06-1980.4781.7085.200.00-1261850.49%
TSLA200918C002900002019-11-11 10:56AM EST2020-09-1889.1589.1092.400.00-11449.39%
TSLA210115C002900002019-11-12 2:42PM EST2021-01-1598.2098.45102.75-1.12-1.13%2134050.31%
TSLA210319C002900002019-10-29 2:42PM EST2021-03-1982.21102.65107.000.00-53050.15%
TSLA210618C002900002019-11-07 12:14PM EST2021-06-18102.71108.05112.400.00-413949.76%
TSLA220121C002900002019-11-04 10:42AM EST2022-01-2194.00118.10123.900.00-21349.21%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P002900002019-11-12 3:53PM EST2019-11-150.040.020.06-0.03-42.86%802,62281.25%
TSLA191122P002900002019-11-12 3:55PM EST2019-11-220.140.100.14-0.07-33.33%12843650.88%
TSLA191129P002900002019-11-12 3:46PM EST2019-11-290.370.350.39-0.16-30.19%16768146.73%
TSLA191206P002900002019-11-12 3:49PM EST2019-12-060.630.610.70-0.28-30.77%5724043.82%
TSLA191213P002900002019-11-12 3:47PM EST2019-12-131.111.071.17-0.43-27.92%1076942.99%
TSLA191220P002900002019-11-12 3:58PM EST2019-12-201.831.771.86-0.50-21.46%3991,18543.43%
TSLA191227P002900002019-11-12 3:54PM EST2019-12-272.432.362.50-0.45-15.63%153243.21%
TSLA200117P002900002019-11-12 3:58PM EST2020-01-175.655.505.70-0.72-11.30%582,13746.36%
TSLA200320P002900002019-11-12 3:09PM EST2020-03-2014.7013.0015.30-0.45-2.97%377750.39%
TSLA200619P002900002019-11-12 2:36PM EST2020-06-1924.4523.2024.50-0.25-1.01%1051,10749.61%
TSLA200918P002900002019-11-06 11:44AM EST2020-09-1840.6531.0532.650.00-28549.58%
TSLA210115P002900002019-11-11 3:24PM EST2021-01-1541.7140.3541.600.00-3828549.36%
TSLA210319P002900002019-11-12 11:00AM EST2021-03-1945.8244.3046.60-0.85-1.82%11149.83%
TSLA210618P002900002019-11-11 10:18AM EST2021-06-1853.0049.7052.000.00-17449.48%
TSLA210917P002900002019-11-11 11:29AM EST2021-09-1757.3553.6059.800.00-202850.99%
TSLA220121P002900002019-11-12 2:35PM EST2022-01-2163.1659.9565.90-2.74-4.16%17250.39%
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