TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:305.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C003050002019-11-11 3:59PM EST2019-11-1540.2639.8040.80+7.93+24.53%85054.59%
TSLA191122C003050002019-11-11 3:38PM EST2019-11-2241.0140.5041.55+7.74+23.26%34052.95%
TSLA191129C003050002019-11-11 2:49PM EST2019-11-2940.7541.1542.15+7.92+24.12%11046.39%
TSLA191206C003050002019-11-11 3:29PM EST2019-12-0642.6541.9542.55+6.08+16.63%10041.86%
TSLA191213C003050002019-11-08 3:26PM EST2019-12-1337.1742.9043.800.00-1042.63%
TSLA191220C003050002019-11-11 3:55PM EST2019-12-2044.6644.2044.80+6.08+15.76%39042.30%
TSLA200117C003050002019-11-11 2:03PM EST2020-01-1749.6949.5049.90+6.75+15.72%48044.58%
TSLA200320C003050002019-11-11 12:50PM EST2020-03-2060.5258.4060.20+3.67+6.46%4047.49%
TSLA200619C003050002019-11-11 9:30AM EST2020-06-1966.9068.3072.20+1.99+3.07%1049.40%
TSLA210115C003050002019-11-08 2:46PM EST2021-01-1580.6786.2090.650.00-3049.37%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P003050002019-11-11 3:48PM EST2019-11-150.110.090.13-0.19-63.33%899050.59%
TSLA191122P003050002019-11-11 3:53PM EST2019-11-220.660.630.68-0.88-57.14%308044.02%
TSLA191129P003050002019-11-11 3:21PM EST2019-11-291.281.251.31-1.31-50.58%169040.89%
TSLA191206P003050002019-11-11 3:49PM EST2019-12-062.102.152.23-1.70-44.74%52040.62%
TSLA191213P003050002019-11-11 1:46PM EST2019-12-133.203.103.25-2.15-40.19%41040.71%
TSLA191220P003050002019-11-11 3:58PM EST2019-12-204.254.204.35-2.05-32.54%475041.05%
TSLA191227P003050002019-11-11 12:59PM EST2019-12-275.004.955.25-2.32-31.69%3040.72%
TSLA200117P003050002019-11-11 3:49PM EST2020-01-179.259.409.55-2.20-19.21%151044.01%
TSLA200320P003050002019-11-11 1:13PM EST2020-03-2019.5019.1020.00-3.05-13.53%38047.34%
TSLA200619P003050002019-11-11 2:26PM EST2020-06-1930.1028.7531.50-2.19-6.78%156048.77%
TSLA210115P003050002019-11-07 9:32AM EST2021-01-1550.0047.5049.950.00-5048.94%
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