TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:320.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003200002020-01-17 10:55AM EST2020-01-24192.40188.05192.20+10.60+5.83%18254.00%
TSLA200131C003200002020-01-17 10:14AM EST2020-01-31192.79188.25192.40+31.09+19.23%320156.45%
TSLA200207C003200002020-01-09 11:04AM EST2020-02-07168.30188.70192.900.00-1791.41%
TSLA200214C003200002020-01-07 12:55PM EST2020-02-14146.44189.25193.450.00--190.11%
TSLA200221C003200002020-01-17 1:20PM EST2020-02-21187.50191.10193.50-37.68-16.73%317490.76%
TSLA200320C003200002020-01-16 12:17PM EST2020-03-20185.00190.90194.900.00-21,00170.13%
TSLA200417C003200002020-01-13 12:42PM EST2020-04-17201.23192.50197.000.00-1265.64%
TSLA200515C003200002020-01-16 12:54PM EST2020-05-15189.46194.90199.400.00-13964.00%
TSLA200619C003200002020-01-16 12:08PM EST2020-06-19191.99197.10201.400.00-234260.57%
TSLA200821C003200002020-01-15 12:38PM EST2020-08-21224.74202.35206.250.00--158.66%
TSLA200918C003200002020-01-09 11:06AM EST2020-09-18184.90203.85207.650.00-17557.07%
TSLA201016C003200002020-01-16 11:52AM EST2020-10-16199.90205.50209.400.00-3356.08%
TSLA210115C003200002020-01-17 11:13AM EST2021-01-15212.30210.80215.00+10.01+4.95%11,17853.85%
TSLA210319C003200002020-01-09 10:06AM EST2021-03-19195.53215.15219.300.00-23453.37%
TSLA210618C003200002020-01-15 3:33PM EST2021-06-18232.00220.10224.300.00-279152.11%
TSLA210917C003200002020-01-13 11:00AM EST2021-09-17223.00222.00231.750.00-2551.13%
TSLA220121C003200002020-01-17 11:58AM EST2022-01-21232.00228.65234.75+7.00+3.11%137851.12%
TSLA220617C003200002020-01-15 10:36AM EST2022-06-17259.00233.50243.000.00-1150.93%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003200002020-01-17 1:13PM EST2020-01-240.070.010.05+0.02+40.00%3145151.56%
TSLA200131P003200002020-01-17 11:12AM EST2020-01-310.250.050.45+0.04+19.05%71,277114.36%
TSLA200207P003200002020-01-17 3:05PM EST2020-02-070.600.410.54-0.41-40.59%12812597.36%
TSLA200214P003200002020-01-17 3:29PM EST2020-02-141.110.531.60-0.09-7.50%217393.53%
TSLA200221P003200002020-01-17 3:14PM EST2020-02-211.351.061.48-0.15-10.00%13182085.21%
TSLA200228P003200002020-01-16 1:32PM EST2020-02-281.831.261.700.00-636179.31%
TSLA200320P003200002020-01-17 2:22PM EST2020-03-202.532.082.65-0.17-6.30%912,47869.95%
TSLA200417P003200002020-01-17 12:55PM EST2020-04-174.003.554.00-0.15-3.61%82963.88%
TSLA200515P003200002020-01-17 3:48PM EST2020-05-156.155.806.45+0.05+0.82%2029462.65%
TSLA200619P003200002020-01-17 10:16AM EST2020-06-198.157.608.55-0.95-10.44%453259.21%
TSLA200717P003200002020-01-17 10:55AM EST2020-07-179.859.3010.40-0.60-5.74%11157.64%
TSLA200821P003200002020-01-15 3:28PM EST2020-08-2113.6912.1513.050.00-12056.95%
TSLA200918P003200002020-01-16 1:40PM EST2020-09-1814.1013.4514.550.00-342155.45%
TSLA201016P003200002020-01-17 1:04PM EST2020-10-1616.3515.0515.75+0.15+0.93%1354.24%
TSLA210115P003200002020-01-17 11:11AM EST2021-01-1520.8020.0520.85-0.90-4.15%4267052.01%
TSLA210319P003200002020-01-17 12:15PM EST2021-03-1925.0023.4525.20-0.25-0.99%3513051.38%
TSLA210618P003200002020-01-16 1:56PM EST2021-06-1828.5528.5530.200.00-56650.44%
TSLA210917P003200002020-01-07 3:47PM EST2021-09-1741.0031.4535.500.00-2550.59%
TSLA220121P003200002020-01-14 12:22PM EST2022-01-2135.9936.2539.500.00-258648.40%
TSLA220617P003200002020-01-15 12:47PM EST2022-06-1740.6541.4046.250.00-3447.74%
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