TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:300.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003000002020-01-27 3:33PM EST2020-01-31256.50242.70245.25-8.39-3.17%2150.00%
TSLA200207C003000002020-01-27 11:32AM EST2020-02-07246.23242.30246.00-43.02-14.87%180.00%
TSLA200214C003000002020-01-27 11:32AM EST2020-02-14246.50254.65258.15-19.06-7.18%12106.25%
TSLA200221C003000002020-01-27 10:51AM EST2020-02-21244.50255.70257.20-27.50-10.11%202260.00%
TSLA200228C003000002020-01-27 11:06AM EST2020-02-28245.27242.20245.40-28.59-10.44%120.00%
TSLA200320C003000002020-01-27 3:52PM EST2020-03-20257.98243.70248.05-5.62-2.13%18,2040.00%
TSLA200417C003000002020-01-27 1:17PM EST2020-04-17261.80257.15260.40-9.75-3.59%11262.40%
TSLA200515C003000002020-01-22 2:45PM EST2020-05-15268.03245.10249.050.00-2950.00%
TSLA200619C003000002020-01-27 3:32PM EST2020-06-19261.25246.70250.65-4.75-1.79%22,1880.00%
TSLA200717C003000002020-01-24 9:44AM EST2020-07-17272.45260.90264.600.00-101159.80%
TSLA200918C003000002020-01-27 3:16PM EST2020-09-18266.46253.00256.40+38.46+16.87%13290.00%
TSLA201016C003000002020-01-21 1:14PM EST2020-10-16254.10253.35256.900.00--270.00%
TSLA210115C003000002020-01-27 3:38PM EST2021-01-15273.80269.65273.35-4.25-1.53%75,89254.89%
TSLA210319C003000002020-01-23 10:43AM EST2021-03-19292.59262.20266.100.00-173343.73%
TSLA210618C003000002020-01-27 9:49AM EST2021-06-18274.00266.05271.00-14.55-5.04%160145.28%
TSLA210917C003000002020-01-27 1:43PM EST2021-09-17291.70268.20276.50+38.40+15.16%21046.70%
TSLA220121C003000002020-01-27 3:51PM EST2022-01-21288.00274.65279.50-5.35-1.82%152144.72%
TSLA220617C003000002020-01-24 12:07PM EST2022-06-17300.00278.80286.950.00-44345.59%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003000002020-01-27 2:55PM EST2020-01-310.070.080.10-0.03-30.00%552785217.58%
TSLA200207P003000002020-01-27 3:46PM EST2020-02-070.240.300.36-0.15-38.46%580151.56%
TSLA200214P003000002020-01-27 2:34PM EST2020-02-140.450.460.69-0.05-10.00%160127.54%
TSLA200221P003000002020-01-27 3:59PM EST2020-02-210.820.700.78+0.05+6.49%3520112.16%
TSLA200228P003000002020-01-27 2:42PM EST2020-02-280.950.941.20+0.03+3.26%20104.83%
TSLA200320P003000002020-01-27 3:32PM EST2020-03-201.751.701.73+0.37+26.81%1,0977,49788.11%
TSLA200417P003000002020-01-27 12:21PM EST2020-04-172.502.462.63+0.30+13.64%6448976.62%
TSLA200515P003000002020-01-27 12:45PM EST2020-05-153.953.754.05+0.45+12.86%1770672.04%
TSLA200619P003000002020-01-27 2:51PM EST2020-06-195.295.255.55+0.44+9.07%4176,70567.41%
TSLA200717P003000002020-01-27 10:18AM EST2020-07-176.606.306.70+0.62+10.37%46264.49%
TSLA200821P003000002020-01-27 3:51PM EST2020-08-218.658.508.85+0.35+4.22%1535,14063.31%
TSLA200918P003000002020-01-27 2:57PM EST2020-09-189.709.3510.05+0.51+5.55%111,07161.25%
TSLA201016P003000002020-01-27 3:38PM EST2020-10-1610.7510.6511.30+0.40+3.86%611959.95%
TSLA210115P003000002020-01-27 3:24PM EST2021-01-1514.7514.9015.15+0.20+1.37%513,68556.81%
TSLA210319P003000002020-01-27 10:43AM EST2021-03-1918.7017.2018.55+0.20+1.08%585355.39%
TSLA210618P003000002020-01-27 1:39PM EST2021-06-1821.7521.7523.90+0.35+1.64%5072754.65%
TSLA210917P003000002020-01-24 3:07PM EST2021-09-1726.0023.5029.50+0.50+1.96%11953.21%
TSLA220121P003000002020-01-27 3:50PM EST2022-01-2130.7028.0534.00+0.30+0.99%401,88851.46%
TSLA220617P003000002020-01-27 9:42AM EST2022-06-1736.0033.1537.000.00-443950.50%
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