TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221C003050002020-02-14 9:31AM EST2020-02-21490.00490.20498.20+69.82+16.62%155498.34%
TSLA200228C003050002020-02-05 10:18AM EST2020-02-28456.60490.05498.950.00-47312.26%
TSLA200320C003050002020-02-06 10:12AM EST2020-03-20433.30490.25499.150.00-3182184.77%
TSLA200417C003050002020-02-05 11:42AM EST2020-04-17460.80491.05499.200.00--482.23%
TSLA200515C003050002020-02-04 1:41PM EST2020-05-15617.52492.35501.350.00-13996.88%
TSLA200619C003050002020-02-04 2:36PM EST2020-06-19625.15493.25501.400.00-24285.02%
TSLA200821C003050002020-02-04 12:52PM EST2020-08-21605.15495.20504.250.00-1278.53%
TSLA201016C003050002020-02-04 3:13PM EST2020-10-16642.55496.80505.600.00-4672.72%
TSLA210115C003050002020-02-14 1:41PM EST2021-01-15510.00498.60511.40-1.23-0.24%121068.95%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200221P003050002020-02-14 9:46AM EST2020-02-210.050.020.05-0.02-28.57%4441,230293.75%
TSLA200228P003050002020-02-13 1:54PM EST2020-02-280.090.050.650.00-1040220.41%
TSLA200320P003050002020-02-13 1:06PM EST2020-03-200.640.400.91+0.02+3.23%8588139.31%
TSLA200417P003050002020-02-14 11:40AM EST2020-04-170.940.361.00+0.01+1.08%1252102.20%
TSLA200515P003050002020-02-06 2:52PM EST2020-05-153.601.222.660.00-115097.91%
TSLA200619P003050002020-02-14 11:31AM EST2020-06-193.592.143.85+0.71+24.65%130988.99%
TSLA200821P003050002020-02-13 9:47AM EST2020-08-216.253.806.150.00-75579.47%
TSLA201016P003050002020-02-10 9:30AM EST2020-10-167.005.757.100.00-11973.39%
TSLA210115P003050002020-02-11 11:37AM EST2021-01-1510.507.0012.000.00-244968.22%
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