TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:315.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003150002020-01-03 12:02PM EST2020-01-24134.50193.05197.200.00-16261.38%
TSLA200131C003150002020-01-07 12:45PM EST2020-01-31149.50193.15197.350.00-15160.13%
TSLA200207C003150002020-01-16 10:24AM EST2020-02-07185.60193.70197.750.00-101090.82%
TSLA200214C003150002020-01-07 12:55PM EST2020-02-14151.13194.20198.350.00--191.46%
TSLA200221C003150002020-01-13 10:44AM EST2020-02-21186.04194.95197.900.00-53483.11%
TSLA200320C003150002020-01-17 1:20PM EST2020-03-20194.00195.70199.85-1.00-0.51%267571.35%
TSLA200417C003150002020-01-13 12:10AM EST2020-04-17177.29197.15201.350.00--165.53%
TSLA200515C003150002020-01-06 11:33AM EST2020-05-15139.85199.50204.000.00-104664.65%
TSLA200619C003150002020-01-16 10:05AM EST2020-06-19197.40201.50206.000.00-104361.12%
TSLA200821C003150002020-01-13 12:11AM EST2020-08-21193.70206.50210.550.00--159.01%
TSLA201016C003150002020-01-16 12:22PM EST2020-10-16202.15209.60213.500.00-2256.38%
TSLA210115C003150002020-01-09 1:18PM EST2021-01-15192.35214.80218.600.00-5510953.98%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003150002020-01-17 2:13PM EST2020-01-240.040.010.04-0.02-33.33%72125153.91%
TSLA200131P003150002020-01-17 12:32PM EST2020-01-310.240.000.72+0.06+33.33%4116123.49%
TSLA200207P003150002020-01-17 12:33PM EST2020-02-070.680.000.92-0.14-17.07%25699.80%
TSLA200214P003150002020-01-17 12:54PM EST2020-02-141.250.461.36+0.19+17.92%91393.85%
TSLA200221P003150002020-01-17 3:49PM EST2020-02-211.100.831.36-0.25-18.52%12961285.50%
TSLA200228P003150002020-01-17 11:13AM EST2020-02-281.501.151.570.00--180.40%
TSLA200320P003150002020-01-17 11:16AM EST2020-03-202.332.002.42-0.16-6.43%295170.97%
TSLA200417P003150002020-01-15 1:29PM EST2020-04-174.103.203.750.00-1116764.45%
TSLA200515P003150002020-01-14 2:28PM EST2020-05-155.055.505.900.00-214263.16%
TSLA200619P003150002020-01-17 3:53PM EST2020-06-197.597.358.00-0.01-0.13%2340259.92%
TSLA200821P003150002020-01-10 2:31PM EST2020-08-2114.4711.4512.300.00-3357.31%
TSLA201016P003150002020-01-13 10:40AM EST2020-10-1616.1014.1514.950.00--254.54%
TSLA210115P003150002020-01-14 2:55PM EST2021-01-1517.3017.9519.900.00-2249251.76%
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