TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115C003200002019-11-12 11:10AM EST2019-11-1528.5528.3028.65+2.73+10.57%705,03265.53%
TSLA191122C003200002019-11-12 11:06AM EST2019-11-2229.5529.7530.10+1.81+6.52%292,24450.40%
TSLA191129C003200002019-11-12 10:45AM EST2019-11-2930.2530.8531.20+1.95+6.89%31399745.68%
TSLA191206C003200002019-11-12 9:36AM EST2019-12-0630.2032.0532.40-0.40-1.31%111243.36%
TSLA191213C003200002019-11-12 10:31AM EST2019-12-1333.2933.6534.00+1.55+4.88%12343.44%
TSLA191220C003200002019-11-12 11:05AM EST2019-12-2035.2434.8535.20+2.34+7.11%442,02842.68%
TSLA191227C003200002019-11-11 3:37PM EST2019-12-2733.8835.9036.350.00-263042.16%
TSLA200117C003200002019-11-12 11:06AM EST2020-01-1740.8740.8541.20+1.60+4.07%236,31644.53%
TSLA200320C003200002019-11-12 10:13AM EST2020-03-2052.5052.3052.80+1.75+3.45%31,04447.61%
TSLA200619C003200002019-11-12 9:50AM EST2020-06-1961.4062.5064.60+0.10+0.16%446948.44%
TSLA200918C003200002019-11-07 10:42AM EST2020-09-1866.5070.8073.100.00-127047.97%
TSLA210115C003200002019-11-12 9:33AM EST2021-01-1580.0080.9084.20-1.35-1.66%151,10648.83%
TSLA210319C003200002019-11-08 11:19AM EST2021-03-1978.8185.3588.650.00-23548.63%
TSLA210618C003200002019-11-11 11:57AM EST2021-06-1894.5091.3094.900.00-575148.61%
TSLA210917C003200002019-11-11 9:59AM EST2021-09-1797.0595.70101.250.00-1348.94%
TSLA220121C003200002019-11-11 2:15PM EST2022-01-21102.15102.25108.400.00-737848.81%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191115P003200002019-11-12 11:08AM EST2019-11-150.160.140.15-0.16-50.00%3,2555,99540.63%
TSLA191122P003200002019-11-12 11:10AM EST2019-11-221.461.461.49-0.64-30.48%1911,29741.02%
TSLA191129P003200002019-11-12 11:11AM EST2019-11-292.442.362.45-0.71-22.54%21374437.73%
TSLA191206P003200002019-11-12 10:58AM EST2019-12-063.853.853.95-0.75-16.30%5639238.40%
TSLA191213P003200002019-11-12 10:45AM EST2019-12-135.405.155.25-0.73-11.91%623638.37%
TSLA191220P003200002019-11-12 11:10AM EST2019-12-206.606.556.65-1.01-13.27%811,30438.82%
TSLA191227P003200002019-11-12 10:07AM EST2019-12-278.207.607.70-0.30-3.53%113838.44%
TSLA200117P003200002019-11-12 11:06AM EST2020-01-1712.6512.5012.65-1.01-7.39%71,22941.83%
TSLA200320P003200002019-11-12 11:06AM EST2020-03-2024.0023.7024.15-0.50-2.04%569145.65%
TSLA200619P003200002019-11-12 11:05AM EST2020-06-1934.3534.3035.40-1.10-3.10%2138346.40%
TSLA200918P003200002019-11-12 9:53AM EST2020-09-1844.2543.2544.45+0.30+0.68%140546.73%
TSLA210115P003200002019-11-11 1:41PM EST2021-01-1554.6253.2056.000.00-320248.11%
TSLA210319P003200002019-11-07 1:52PM EST2021-03-1961.2356.4559.300.00-1247.18%
TSLA210618P003200002019-11-06 3:49PM EST2021-06-1871.0063.3565.600.00-35147.29%
TSLA210917P003200002019-10-28 11:36AM EST2021-09-1776.8567.8573.450.00-3248.60%
TSLA220121P003200002019-11-11 2:13PM EST2022-01-2178.0073.6579.000.00-4315247.63%
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