TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C003000002019-11-19 3:45PM EST2019-11-2259.7259.1559.950.00-24075.78%
TSLA191129C003000002019-11-19 3:38PM EST2019-11-2959.8659.3060.100.00-4020351.90%
TSLA191206C003000002019-11-19 1:10PM EST2019-12-0659.5259.6060.350.00-3213651.98%
TSLA191213C003000002019-11-19 10:41AM EST2019-12-1355.7659.3061.150.00-11451.00%
TSLA191220C003000002019-11-19 3:59PM EST2019-12-2060.9260.5061.400.00-4,08214,98346.52%
TSLA191227C003000002019-11-19 9:30AM EST2019-12-2753.6060.5562.550.00-12147.96%
TSLA200117C003000002019-11-19 3:57PM EST2020-01-1764.9264.5565.200.00-2337,35447.28%
TSLA200320C003000002019-11-19 3:39PM EST2020-03-2074.0073.0074.350.00-632,69649.29%
TSLA200515C003000002019-11-19 12:57PM EST2020-05-1580.0179.2081.500.00-1950.13%
TSLA200619C003000002019-11-19 3:56PM EST2020-06-1984.1583.0085.050.00-364,53249.90%
TSLA200918C003000002019-11-14 9:44AM EST2020-09-1881.7890.8594.050.00-1011150.22%
TSLA210115C003000002019-11-19 3:27PM EST2021-01-15100.9899.85101.750.00-657,06448.60%
TSLA210319C003000002019-11-12 11:46AM EST2021-03-1997.25103.25107.350.00-21149.40%
TSLA210618C003000002019-11-19 3:34PM EST2021-06-18112.75108.65112.300.00-771248.62%
TSLA210917C003000002019-11-13 10:07AM EST2021-09-17114.50112.40118.350.00-11348.93%
TSLA220121C003000002019-11-19 1:12PM EST2022-01-21121.85118.00126.850.00-443349.71%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P003000002019-11-19 2:48PM EST2019-11-220.030.020.050.00-1051,70577.34%
TSLA191129P003000002019-11-19 3:43PM EST2019-11-290.100.110.120.00-1761,10949.02%
TSLA191206P003000002019-11-19 3:58PM EST2019-12-060.350.330.360.00-10150944.43%
TSLA191213P003000002019-11-19 3:53PM EST2019-12-130.700.700.750.00-27148242.87%
TSLA191220P003000002019-11-19 3:58PM EST2019-12-201.281.281.340.00-2,4547,72742.81%
TSLA191227P003000002019-11-19 3:05PM EST2019-12-271.931.942.060.00-1917643.05%
TSLA200117P003000002019-11-19 3:57PM EST2020-01-175.175.155.250.00-7227,11945.98%
TSLA200320P003000002019-11-19 3:58PM EST2020-03-2014.1514.0514.550.00-5682,27848.85%
TSLA200515P003000002019-11-19 3:30PM EST2020-05-1521.1520.6021.500.00-147349.54%
TSLA200619P003000002019-11-19 3:52PM EST2020-06-1924.3723.4025.100.00-2181,19449.43%
TSLA200918P003000002019-11-19 1:20PM EST2020-09-1832.4231.3532.650.00-1332748.49%
TSLA210115P003000002019-11-19 3:57PM EST2021-01-1541.7041.5042.350.00-912,15648.72%
TSLA210319P003000002019-11-19 2:52PM EST2021-03-1946.7545.5548.250.00-18449.73%
TSLA210618P003000002019-11-19 11:14AM EST2021-06-1854.1050.8053.950.00-1315249.43%
TSLA210917P003000002019-11-11 3:18PM EST2021-09-1761.7555.5060.700.00-1550.12%
TSLA220121P003000002019-11-19 3:56PM EST2022-01-2163.2461.7566.800.00-2321449.45%
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