TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C003100002019-11-20 3:35PM EST2019-11-2241.1540.1542.85-8.54-17.19%433,52888.53%
TSLA191129C003100002019-11-20 12:16PM EST2019-11-2942.7540.8044.80-6.05-12.40%6029169.70%
TSLA191206C003100002019-11-20 10:09AM EST2019-12-0647.8442.2045.50-1.16-2.37%1117857.80%
TSLA191213C003100002019-11-20 10:08AM EST2019-12-1344.2541.9046.25-0.84-1.86%22352.26%
TSLA191220C003100002019-11-20 3:50PM EST2019-12-2045.0044.2546.25-6.31-12.30%611,20045.98%
TSLA191227C003100002019-11-18 10:04AM EST2019-12-2746.0044.9048.40+1.08+2.40%11848.98%
TSLA200117C003100002019-11-20 3:41PM EST2020-01-1750.2549.4552.30-6.30-11.14%301,59048.90%
TSLA200320C003100002019-11-20 1:29PM EST2020-03-2061.0059.9562.05-5.95-8.89%2073748.92%
TSLA200619C003100002019-11-20 9:31AM EST2020-06-1978.0070.2572.70+1.50+1.96%180048.60%
TSLA200918C003100002019-11-15 3:55PM EST2020-09-1879.6178.4082.600.00-113349.50%
TSLA210115C003100002019-11-20 1:25PM EST2021-01-1590.0088.6091.30-4.80-5.06%627848.50%
TSLA210319C003100002019-11-04 10:37AM EST2021-03-1969.0092.8096.350.00-52048.79%
TSLA210618C003100002019-11-19 9:38AM EST2021-06-1899.0098.25102.050.00-1032948.45%
TSLA210917C003100002019-11-18 9:30AM EST2021-09-17107.17102.90108.900.00-5649.15%
TSLA220121C003100002019-11-13 3:35PM EST2022-01-21110.00108.30116.250.00-106049.16%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P003100002019-11-20 3:57PM EST2019-11-220.070.060.08+0.04+133.33%1221,36861.52%
TSLA191129P003100002019-11-20 3:58PM EST2019-11-290.320.250.32+0.15+88.24%12084942.53%
TSLA191206P003100002019-11-20 2:45PM EST2019-12-060.930.860.94+0.27+40.91%9531940.66%
TSLA191213P003100002019-11-20 3:48PM EST2019-12-131.761.671.78+0.48+37.50%59771440.31%
TSLA191220P003100002019-11-20 3:55PM EST2019-12-202.682.632.90+0.55+25.82%6372,56941.10%
TSLA191227P003100002019-11-20 3:58PM EST2019-12-273.953.604.00+0.95+31.67%3910441.43%
TSLA200117P003100002019-11-20 3:39PM EST2020-01-178.307.858.25+1.40+20.29%2106,20344.54%
TSLA200320P003100002019-11-20 3:56PM EST2020-03-2018.5017.8519.15+1.60+9.47%1623147.93%
TSLA200515P003100002019-11-20 10:30AM EST2020-05-1525.7025.3526.90+1.42+5.85%11348.97%
TSLA200619P003100002019-11-20 11:51AM EST2020-06-1929.8028.0530.05+2.40+8.76%134348.16%
TSLA200918P003100002019-11-20 3:29PM EST2020-09-1838.4336.5538.35+0.61+1.61%59547.72%
TSLA210115P003100002019-11-20 12:45PM EST2021-01-1546.3346.9048.30+0.32+0.70%613047.94%
TSLA210319P003100002019-11-19 2:02PM EST2021-03-1951.0051.3553.500.00-12348.37%
TSLA210618P003100002019-11-08 9:53AM EST2021-06-1863.7856.8560.000.00-14248.59%
TSLA210917P003100002019-11-18 11:34AM EST2021-09-1765.3061.7566.900.00-1849.32%
TSLA220121P003100002019-11-19 1:05PM EST2022-01-2168.1767.5072.750.00-17348.49%
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