TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131C003100002020-01-21 12:36PM EST2020-01-31230.30231.40234.000.00-270.00%
TSLA200207C003100002020-01-21 10:16AM EST2020-02-07230.40232.45235.950.00--10.00%
TSLA200214C003100002020-01-22 12:09PM EST2020-02-14278.85232.80236.200.00-110.00%
TSLA200221C003100002020-01-27 1:18PM EST2020-02-21250.48233.05235.05-29.63-10.58%2680.00%
TSLA200228C003100002020-01-27 9:56AM EST2020-02-28242.67232.45235.30+34.75+16.71%120.00%
TSLA200320C003100002020-01-27 1:36PM EST2020-03-20255.00233.50238.05-3.43-1.33%17400.00%
TSLA200417C003100002020-01-13 12:43PM EST2020-04-17210.72235.10238.950.00--10.00%
TSLA200515C003100002020-01-17 3:57PM EST2020-05-15205.66236.95240.600.00-6550.00%
TSLA200619C003100002020-01-23 9:44AM EST2020-06-19261.40237.30240.800.00-17650.00%
TSLA200918C003100002020-01-22 10:37AM EST2020-09-18279.55244.35247.600.00-71170.00%
TSLA210115C003100002020-01-27 1:39PM EST2021-01-15268.45250.10253.85-5.32-1.94%245741.78%
TSLA210319C003100002020-01-24 12:10PM EST2021-03-19270.75254.30258.400.00-13444.80%
TSLA210618C003100002020-01-13 11:50AM EST2021-06-18260.42268.95274.40+31.12+13.57%134253.08%
TSLA210917C003100002019-12-16 1:13PM EST2021-09-17123.50233.30242.000.00-500.00%
TSLA220121C003100002020-01-21 9:33AM EST2022-01-21263.10277.85283.450.00-76150.41%
TSLA220617C003100002020-01-23 11:21AM EST2022-06-17305.00283.10291.850.00-2452.30%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200131P003100002020-01-27 3:26PM EST2020-01-310.090.050.15-0.06-40.00%84438208.98%
TSLA200207P003100002020-01-27 11:48AM EST2020-02-070.360.260.42-0.08-18.18%1500144.82%
TSLA200214P003100002020-01-27 1:49PM EST2020-02-140.500.630.79-0.14-21.87%20125.10%
TSLA200221P003100002020-01-27 3:29PM EST2020-02-210.900.840.88+0.05+5.88%70109.23%
TSLA200228P003100002020-01-27 10:00AM EST2020-02-281.301.111.36+0.15+13.04%20102.22%
TSLA200320P003100002020-01-27 10:01AM EST2020-03-202.051.822.00+0.37+22.02%546185.62%
TSLA200417P003100002020-01-27 9:39AM EST2020-04-172.942.793.05+0.39+15.29%23375.11%
TSLA200515P003100002020-01-27 10:22AM EST2020-05-154.554.304.55+0.55+13.75%229070.71%
TSLA200619P003100002020-01-27 11:44AM EST2020-06-195.955.856.25+1.00+20.20%10239266.18%
TSLA200717P003100002020-01-27 2:52PM EST2020-07-177.267.207.80+0.31+4.46%1518463.91%
TSLA200821P003100002020-01-24 9:50AM EST2020-08-218.709.4010.350.00-22862.75%
TSLA200918P003100002020-01-27 12:56PM EST2020-09-1810.3010.1511.05+0.50+5.10%418660.09%
TSLA201016P003100002020-01-27 2:42PM EST2020-10-1611.7011.9512.60-0.28-2.34%-259.30%
TSLA210115P003100002020-01-27 1:03PM EST2021-01-1515.8516.1017.30-0.19-1.18%1217856.32%
TSLA210319P003100002020-01-22 11:57AM EST2021-03-1917.9719.8521.150.00-26355.66%
TSLA210618P003100002020-01-22 9:39AM EST2021-06-1822.7523.7525.900.00-1344954.08%
TSLA210917P003100002020-01-23 10:10AM EST2021-09-1727.0025.5531.450.00-11052.54%
TSLA220121P003100002020-01-13 12:15PM EST2022-01-2137.5331.1536.450.00-215951.19%
TSLA220617P003100002020-01-17 1:00PM EST2022-06-1742.2036.5042.500.00-22851.61%
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