TSLA - Tesla, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:330.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122C003300002019-11-19 3:53PM EST2019-11-2229.8529.4530.250.00-381056.01%
TSLA191129C003300002019-11-19 3:34PM EST2019-11-2931.0530.4031.100.00-5755244.90%
TSLA191206C003300002019-11-19 1:39PM EST2019-12-0631.5031.8532.500.00-6177042.51%
TSLA191213C003300002019-11-19 9:52AM EST2019-12-1324.7033.2033.900.00-15241.56%
TSLA191220C003300002019-11-19 3:36PM EST2019-12-2035.2834.7535.300.00-3532,19541.23%
TSLA191227C003300002019-11-19 3:22PM EST2019-12-2736.3235.9036.550.00-11525240.80%
TSLA200117C003300002019-11-19 3:53PM EST2020-01-1741.4741.1041.700.00-2674,54543.70%
TSLA200320C003300002019-11-19 3:59PM EST2020-03-2053.6552.2054.250.00-1839547.53%
TSLA200515C003300002019-11-18 12:09AM EST2020-05-1555.8560.8562.750.00--2448.67%
TSLA200619C003300002019-11-19 3:21PM EST2020-06-1965.2064.0566.200.00-3435447.93%
TSLA200918C003300002019-11-19 1:24PM EST2020-09-1873.4872.5575.050.00-93747.49%
TSLA210115C003300002019-11-18 10:12AM EST2021-01-1578.0083.2584.700.00-687747.07%
TSLA210319C003300002019-11-07 11:35AM EST2021-03-1975.6786.5091.200.00-2816348.22%
TSLA210618C003300002019-11-19 1:50PM EST2021-06-1895.0092.6595.950.00-242347.15%
TSLA210917C003300002019-11-08 3:35PM EST2021-09-1786.1096.75102.800.00-111147.72%
TSLA220121C003300002019-11-19 9:52AM EST2022-01-21103.95104.15109.850.00-192247.48%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSLA191122P003300002019-11-19 3:59PM EST2019-11-220.270.270.300.00-2,5727,34454.44%
TSLA191129P003300002019-11-19 3:57PM EST2019-11-291.081.061.110.00-1,42397240.60%
TSLA191206P003300002019-11-19 3:52PM EST2019-12-062.502.482.570.00-21257740.32%
TSLA191213P003300002019-11-19 3:59PM EST2019-12-133.973.954.000.00-689240.06%
TSLA191220P003300002019-11-19 3:59PM EST2019-12-205.405.305.450.00-1,0902,72140.17%
TSLA191227P003300002019-11-19 3:41PM EST2019-12-276.616.456.700.00-108439.88%
TSLA200117P003300002019-11-19 3:57PM EST2020-01-1711.7511.5511.800.00-2722,95942.93%
TSLA200320P003300002019-11-19 3:01PM EST2020-03-2023.4023.0024.250.00-2833846.91%
TSLA200515P003300002019-11-19 12:59PM EST2020-05-1532.2430.9032.600.00-41848.00%
TSLA200619P003300002019-11-19 2:43PM EST2020-06-1935.3034.9036.050.00-20352447.32%
TSLA200918P003300002019-11-19 1:35PM EST2020-09-1844.6343.3544.550.00-2149246.69%
TSLA210115P003300002019-11-19 1:58PM EST2021-01-1554.9253.3555.650.00-412747.43%
TSLA210319P003300002019-11-18 12:19PM EST2021-03-1962.1057.8559.700.00-11846.93%
TSLA210618P003300002019-11-13 10:20AM EST2021-06-1867.9663.7066.150.00-25747.01%
TSLA210917P003300002019-11-13 11:27AM EST2021-09-1774.2767.6072.800.00-11747.48%
TSLA220121P003300002019-11-19 12:14PM EST2022-01-2179.0075.7581.650.00-7010448.22%
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