TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:295.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C002950002020-01-16 2:28PM EST2020-01-24217.67213.00217.200.00-12220.65%
TSLA200207C002950002020-01-03 11:42AM EST2020-02-07151.87213.50217.600.00-1380.27%
TSLA200214C002950002020-01-08 12:44PM EST2020-02-14192.25213.80218.000.00--187.99%
TSLA200221C002950002020-01-17 3:52PM EST2020-02-21215.73215.30217.30+8.13+3.92%282586.94%
TSLA200320C002950002020-01-17 2:02PM EST2020-03-20216.79214.90219.60-22.78-9.51%515673.90%
TSLA200515C002950002020-01-14 9:50AM EST2020-05-15246.70217.90222.250.00-25165.61%
TSLA200619C002950002020-01-09 3:27PM EST2020-06-19253.04219.50223.850.00-12662.05%
TSLA200918C002950002020-01-17 1:50PM EST2020-09-18224.50224.80228.80-23.38-9.43%12358.22%
TSLA210115C002950002020-01-16 1:59PM EST2021-01-15236.46230.90235.000.00-214155.04%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P002950002020-01-17 12:14PM EST2020-01-240.040.020.28-0.01-20.00%100224156.25%
TSLA200131P002950002020-01-13 11:41AM EST2020-01-310.240.012.350.00-1139146.39%
TSLA200207P002950002020-01-15 3:34PM EST2020-02-070.550.000.690.00-232599.71%
TSLA200214P002950002020-01-17 1:23PM EST2020-02-140.890.410.76+0.08+9.88%524992.82%
TSLA200221P002950002020-01-17 12:05PM EST2020-02-210.900.541.000.00-234486.47%
TSLA200228P002950002020-01-17 3:54PM EST2020-02-280.970.901.10-0.20-17.09%6421882.25%
TSLA200320P002950002020-01-16 11:24AM EST2020-03-201.931.321.790.00-1579572.38%
TSLA200417P002950002020-01-15 3:27PM EST2020-04-173.002.292.740.00-73365.95%
TSLA200515P002950002020-01-17 2:10PM EST2020-05-154.203.954.45-0.60-12.50%111064.36%
TSLA200619P002950002020-01-16 11:04AM EST2020-06-196.355.556.100.00-458061.18%
TSLA200821P002950002020-01-17 3:50PM EST2020-08-219.508.909.45+0.80+9.20%4158.20%
TSLA200918P002950002020-01-16 1:29PM EST2020-09-1810.6010.2511.100.00-24857.25%
TSLA201016P002950002020-01-10 10:27AM EST2020-10-1614.2011.3512.450.00-2256.06%
TSLA210115P002950002020-01-14 12:43PM EST2021-01-1517.3215.6516.400.00-19453.48%
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