TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:325.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124C003250002019-12-31 10:37AM EST2020-01-2496.00183.10187.200.00-2048186.52%
TSLA200131C003250002020-01-10 2:18PM EST2020-01-31154.77183.30187.400.00-2026134.72%
TSLA200207C003250002020-01-08 2:49PM EST2020-02-07170.00183.90187.950.00-3586.04%
TSLA200214C003250002020-01-08 3:22PM EST2020-02-14169.85184.40188.600.00--184.89%
TSLA200221C003250002020-01-16 12:35PM EST2020-02-21178.50184.70188.500.00-16877.15%
TSLA200320C003250002020-01-17 3:53PM EST2020-03-20188.00186.10190.65+3.60+1.95%226469.08%
TSLA200417C003250002020-01-16 12:22PM EST2020-04-17180.30187.90192.150.00-3363.73%
TSLA200515C003250002020-01-14 3:09PM EST2020-05-15223.00190.50194.850.00-7311262.80%
TSLA200619C003250002020-01-13 10:28AM EST2020-06-19188.20192.70197.000.00-116359.57%
TSLA200821C003250002020-01-09 10:54AM EST2020-08-21178.75198.35201.500.00--457.65%
TSLA210115C003250002020-01-13 1:35PM EST2021-01-15198.00206.85211.000.00-438653.29%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA200124P003250002020-01-17 10:38AM EST2020-01-240.040.010.06-0.03-42.86%394112.50%
TSLA200131P003250002020-01-17 10:31AM EST2020-01-310.200.051.60-0.03-13.04%9190116.41%
TSLA200207P003250002020-01-17 3:58PM EST2020-02-070.570.010.58-0.33-36.67%13521081.98%
TSLA200214P003250002020-01-17 1:23PM EST2020-02-141.550.621.76+0.25+19.23%41287.45%
TSLA200221P003250002020-01-17 12:59PM EST2020-02-211.701.041.61+0.05+3.03%6871979.71%
TSLA200228P003250002020-01-17 2:48PM EST2020-02-281.731.391.86-0.22-11.28%113175.51%
TSLA200320P003250002020-01-17 2:52PM EST2020-03-202.732.262.85-0.35-11.36%853667.41%
TSLA200417P003250002020-01-17 12:33PM EST2020-04-174.203.754.35-0.30-6.67%24462.10%
TSLA200515P003250002020-01-16 12:22PM EST2020-05-156.706.306.95-0.60-8.22%118161.47%
TSLA200619P003250002020-01-17 11:13AM EST2020-06-198.878.109.15+0.17+1.95%441,10258.19%
TSLA200821P003250002020-01-14 12:13PM EST2020-08-2112.6512.9013.850.00--1056.23%
TSLA201016P003250002020-01-14 9:38AM EST2020-10-1617.2015.8017.250.00-1153.93%
TSLA210115P003250002020-01-17 1:03PM EST2021-01-1522.1521.0521.85+0.03+0.14%116451.50%
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